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 10,097.41 10,104.65 10,097.41 10,099.72 25,899.3K
09:31 10,101.17 10,103.47 10,097.66 10,097.67 13,547.0K
09:32 10,098.07 10,105.82 10,098.07 10,104.40 8,811.0K
09:33 10,106.56 10,106.68 10,103.65 10,103.89 8,660.3K
09:34 10,105.48 10,113.96 10,105.48 10,113.96 8,633.5K
09:35 10,113.41 10,119.18 10,113.14 10,114.78 7,047.3K
09:36 10,114.22 10,116.00 10,112.87 10,115.61 6,392.5K
09:37 10,113.73 10,113.73 10,107.16 10,107.88 7,172.3K
09:38 10,108.98 10,111.91 10,108.64 10,110.95 4,713.1K
09:39 10,110.45 10,118.08 10,110.45 10,118.08 8,149.3K
09:40 10,118.94 10,124.84 10,118.65 10,124.84 9,123.6K
09:41 10,124.54 10,128.77 10,123.63 10,123.63 7,313.5K
09:42 10,125.66 10,132.95 10,125.66 10,131.99 7,694.9K
09:43 10,130.93 10,134.99 10,130.93 10,134.16 7,709.2K
09:44 10,133.29 10,135.41 10,132.80 10,135.41 8,841.2K
09:45 10,136.99 10,139.86 10,134.64 10,139.86 6,500.8K
09:46 10,140.41 10,140.41 10,133.47 10,133.47 7,323.3K
09:47 10,134.16 10,134.98 10,131.54 10,131.55 4,896.6K
09:48 10,131.71 10,133.35 10,131.43 10,131.59 4,961.4K
09:49 10,130.97 10,130.99 10,129.13 10,129.35 6,342.2K
09:50 10,129.77 10,130.64 10,128.71 10,130.64 5,734.9K
09:51 10,130.72 10,132.22 10,123.30 10,123.30 7,035.8K
09:52 10,123.79 10,126.30 10,120.44 10,120.44 5,904.2K
09:53 10,120.06 10,120.40 10,118.64 10,119.85 4,802.6K
09:54 10,120.27 10,120.54 10,119.46 10,119.46 4,317.8K
09:55 10,118.70 10,124.23 10,118.70 10,124.23 5,506.7K
09:56 10,124.48 10,126.35 10,123.69 10,126.35 6,033.2K
09:57 10,125.87 10,129.21 10,125.87 10,129.21 3,125.6K
09:58 10,129.50 10,131.08 10,128.24 10,130.60 4,652.0K
09:59 10,131.25 10,134.04 10,130.85 10,134.04 5,965.6K
10:00 10,134.55 10,135.49 10,133.26 10,133.78 5,969.0K
10:01 10,133.85 10,134.60 10,133.36 10,134.15 4,282.3K
10:02 10,134.17 10,141.17 10,134.14 10,140.85 4,402.3K
10:03 10,141.56 10,147.18 10,141.08 10,147.18 7,966.6K
10:04 10,146.86 10,146.89 10,145.43 10,145.43 4,334.9K
10:05 10,144.87 10,145.60 10,143.93 10,144.07 3,450.4K
10:06 10,144.26 10,144.26 10,142.41 10,143.55 4,215.8K
10:07 10,143.58 10,144.38 10,142.67 10,142.67 4,399.7K
10:08 10,143.22 10,143.22 10,140.84 10,140.84 3,896.5K
10:09 10,141.30 10,142.02 10,140.76 10,140.98 3,457.3K
10:10 10,140.65 10,141.13 10,138.66 10,138.66 3,471.0K
10:11 10,138.21 10,138.62 10,131.68 10,131.68 3,553.2K
10:12 10,129.61 10,129.61 10,121.95 10,121.95 5,595.7K
10:13 10,120.68 10,120.68 10,114.30 10,116.71 5,704.3K
10:14 10,117.12 10,118.45 10,117.08 10,118.26 3,527.2K
10:15 10,117.93 10,117.93 10,115.12 10,115.12 4,246.2K
10:16 10,115.31 10,119.50 10,115.31 10,119.17 3,836.7K
10:17 10,119.63 10,121.34 10,119.54 10,119.90 3,837.8K
10:18 10,118.59 10,119.37 10,116.30 10,116.30 3,170.2K
10:19 10,117.16 10,117.16 10,114.60 10,115.56 2,405.0K
10:20 10,115.03 10,115.69 10,111.56 10,111.56 4,534.7K
10:21 10,111.22 10,111.46 10,110.08 10,110.12 2,528.9K
10:22 10,110.61 10,111.26 10,109.49 10,111.26 3,371.6K
10:23 10,112.59 10,112.87 10,111.29 10,111.85 2,939.0K
10:24 10,111.29 10,113.72 10,111.12 10,113.72 2,025.7K
10:25 10,113.33 10,115.27 10,113.33 10,114.90 1,863.4K
10:26 10,116.51 10,117.66 10,115.72 10,117.34 1,986.7K
10:27 10,117.87 10,117.87 10,116.26 10,117.01 2,233.6K
10:28 10,117.16 10,118.57 10,116.57 10,118.57 1,789.3K
10:29 10,119.04 10,119.49 10,117.15 10,117.15 2,531.6K
10:30 10,117.89 10,119.90 10,117.89 10,119.90 2,498.7K
10:31 10,119.47 10,119.47 10,115.80 10,116.17 2,258.3K
10:32 10,115.95 10,116.15 10,113.38 10,114.71 2,055.4K
10:33 10,113.93 10,114.37 10,112.88 10,113.98 2,016.1K
10:34 10,114.28 10,114.92 10,113.72 10,114.44 2,086.0K
10:35 10,114.86 10,117.22 10,114.86 10,117.08 1,831.6K
10:36 10,117.24 10,118.31 10,117.13 10,117.99 2,094.7K
10:37 10,116.91 10,116.91 10,114.44 10,114.78 2,153.0K
10:38 10,114.47 10,114.47 10,113.02 10,113.52 1,992.2K
10:39 10,113.29 10,114.14 10,111.25 10,111.94 2,715.4K
10:40 10,110.93 10,112.39 10,110.62 10,111.42 1,981.7K
10:41 10,112.02 10,112.05 10,110.19 10,111.45 2,435.4K
10:42 10,111.65 10,111.75 10,110.31 10,110.66 2,487.1K
10:43 10,110.67 10,113.18 10,110.67 10,112.90 2,197.2K
10:44 10,113.24 10,115.90 10,113.24 10,115.90 2,049.6K
10:45 10,115.59 10,117.06 10,114.64 10,116.63 2,127.0K
10:46 10,116.14 10,116.66 10,115.44 10,116.62 2,381.6K
10:47 10,116.63 10,117.67 10,115.60 10,117.53 1,708.3K
10:48 10,119.07 10,120.82 10,118.81 10,119.54 3,039.4K
10:49 10,119.61 10,119.61 10,117.23 10,118.34 2,120.3K
10:50 10,119.56 10,119.84 10,117.44 10,119.84 3,002.9K
10:51 10,118.97 10,119.15 10,118.18 10,119.01 1,845.2K
10:52 10,119.78 10,120.89 10,118.40 10,120.89 1,735.1K
10:53 10,120.21 10,120.80 10,119.17 10,119.17 1,735.8K
10:54 10,119.52 10,120.09 10,119.29 10,119.47 1,994.8K
10:55 10,119.17 10,119.17 10,116.56 10,116.87 2,241.8K
10:56 10,117.77 10,117.97 10,116.07 10,116.07 2,458.6K
10:57 10,114.89 10,115.45 10,114.15 10,115.33 1,595.8K
10:58 10,116.14 10,116.78 10,114.32 10,114.32 1,558.5K
10:59 10,115.60 10,116.40 10,115.04 10,115.04 1,968.9K
11:00 10,114.21 10,115.24 10,114.11 10,115.24 2,022.7K
11:01 10,116.51 10,121.37 10,116.51 10,118.73 2,765.5K
11:02 10,118.78 10,121.18 10,117.61 10,121.18 2,780.6K
11:03 10,121.18 10,125.07 10,121.18 10,124.09 2,395.2K
11:04 10,126.22 10,129.39 10,125.29 10,128.09 2,814.2K
11:05 10,128.39 10,134.46 10,128.39 10,133.63 3,981.7K
11:06 10,134.45 10,134.45 10,130.11 10,130.46 2,345.9K
11:07 10,130.75 10,134.77 10,130.52 10,133.76 3,056.6K
11:08 10,134.05 10,134.11 10,130.06 10,130.70 2,949.2K
11:09 10,130.72 10,131.42 10,130.72 10,130.82 1,750.4K
11:10 10,131.52 10,131.52 10,129.87 10,130.38 2,026.1K
11:11 10,130.20 10,133.53 10,130.20 10,132.77 2,023.8K
11:12 10,133.73 10,134.95 10,133.65 10,133.65 1,936.4K
11:13 10,132.73 10,133.98 10,132.73 10,133.98 2,079.8K
11:14 10,133.88 10,139.06 10,133.15 10,138.44 2,483.1K
11:15 10,139.21 10,140.52 10,136.29 10,136.29 2,418.1K
11:16 10,136.10 10,136.90 10,134.46 10,134.46 1,484.4K
11:17 10,135.07 10,135.07 10,131.46 10,131.94 1,879.6K
11:18 10,131.78 10,133.54 10,131.78 10,133.54 1,386.8K
11:19 10,133.71 10,135.77 10,133.71 10,134.43 1,470.8K
11:20 10,135.05 10,135.23 10,134.05 10,134.62 1,528.4K
11:21 10,134.31 10,135.18 10,134.23 10,134.96 1,526.2K
11:22 10,134.98 10,136.56 10,134.68 10,136.53 1,669.4K
11:23 10,137.36 10,138.81 10,137.23 10,138.51 1,630.3K
11:24 10,138.17 10,138.72 10,137.53 10,137.53 1,399.3K
11:25 10,136.94 10,137.06 10,136.76 10,136.78 1,428.1K
11:26 10,136.57 10,136.71 10,134.94 10,135.65 1,446.9K
11:27 10,135.59 10,136.57 10,135.47 10,136.48 1,928.1K
11:28 10,136.73 10,136.73 10,135.51 10,136.09 1,933.1K
11:29 10,135.65 10,137.84 10,135.65 10,137.72 1,695.4K
11:30 10,138.25 10,138.25 10,138.07 10,138.07 56.7K
13:00 10,138.70 10,140.64 10,137.48 10,140.31 5,715.9K
13:01 10,141.89 10,142.69 10,140.43 10,141.85 3,234.5K
13:02 10,139.67 10,139.67 10,135.96 10,137.29 2,577.2K
13:03 10,136.28 10,137.14 10,135.60 10,136.91 1,538.0K
13:04 10,137.18 10,137.18 10,133.74 10,133.74 2,007.3K
13:05 10,132.98 10,133.16 10,128.86 10,128.86 2,299.1K
13:06 10,129.42 10,129.42 10,127.78 10,127.90 1,583.4K
13:07 10,128.22 10,128.63 10,127.81 10,128.15 1,539.8K
13:08 10,127.74 10,130.35 10,127.74 10,130.35 1,488.0K
13:09 10,130.22 10,130.96 10,127.77 10,128.44 2,085.2K
13:10 10,128.65 10,128.65 10,126.91 10,127.29 1,942.6K
13:11 10,126.50 10,127.01 10,124.16 10,124.20 2,061.5K
13:12 10,123.95 10,125.69 10,123.12 10,124.86 1,687.8K
13:13 10,124.23 10,124.58 10,122.20 10,122.83 1,763.4K
13:14 10,122.70 10,125.52 10,122.70 10,125.32 1,784.8K
13:15 10,126.00 10,128.51 10,125.60 10,127.86 2,894.7K
13:16 10,126.09 10,127.41 10,125.69 10,127.25 2,899.4K
13:17 10,128.42 10,131.64 10,128.42 10,131.64 2,955.2K
13:18 10,131.41 10,132.52 10,130.86 10,131.72 2,469.0K
13:19 10,131.60 10,131.96 10,130.81 10,131.10 2,045.9K
13:20 10,132.07 10,132.07 10,129.83 10,129.83 1,606.7K
13:21 10,130.00 10,130.81 10,128.39 10,128.63 1,755.0K
13:22 10,128.11 10,128.82 10,127.72 10,127.72 1,958.3K
13:23 10,128.08 10,128.40 10,127.00 10,128.16 2,655.5K
13:24 10,128.02 10,129.07 10,127.74 10,127.81 2,854.6K
13:25 10,128.05 10,128.05 10,126.11 10,127.89 2,023.0K
13:26 10,127.08 10,128.19 10,126.13 10,128.19 1,951.7K
13:27 10,128.53 10,129.46 10,128.53 10,128.87 2,186.0K
13:28 10,129.06 10,129.94 10,128.74 10,129.76 1,981.9K
13:29 10,129.89 10,131.10 10,129.82 10,130.36 1,884.8K
13:30 10,130.38 10,130.38 10,126.77 10,126.77 2,612.2K
13:31 10,126.10 10,126.10 10,123.41 10,125.03 3,547.7K
13:32 10,124.92 10,128.57 10,124.92 10,128.38 2,044.7K
13:33 10,128.28 10,129.10 10,126.74 10,128.20 2,450.1K
13:34 10,128.56 10,128.56 10,126.90 10,126.90 2,742.4K
13:35 10,126.86 10,129.55 10,126.86 10,129.43 2,059.2K
13:36 10,128.62 10,128.62 10,126.77 10,126.77 2,211.4K
13:37 10,126.28 10,127.26 10,125.71 10,127.26 1,989.9K
13:38 10,127.45 10,127.45 10,125.93 10,126.19 2,004.6K
13:39 10,127.13 10,129.16 10,127.13 10,127.99 2,250.7K
13:40 10,128.69 10,134.08 10,128.69 10,133.04 3,157.1K
13:41 10,131.01 10,132.52 10,128.36 10,132.52 2,340.1K
13:42 10,132.97 10,133.83 10,131.11 10,132.34 3,503.4K
13:43 10,132.52 10,134.40 10,132.10 10,134.40 2,028.4K
13:44 10,134.67 10,135.77 10,134.67 10,135.62 2,929.0K
13:45 10,135.82 10,136.69 10,135.41 10,136.35 2,094.2K
13:46 10,135.12 10,135.31 10,134.39 10,134.51 2,223.6K
13:47 10,134.12 10,135.08 10,133.96 10,134.48 2,414.2K
13:48 10,135.01 10,135.58 10,134.09 10,135.58 1,933.3K
13:49 10,135.73 10,137.28 10,135.72 10,136.42 1,822.1K
13:50 10,136.56 10,139.48 10,136.56 10,139.48 3,488.6K
13:51 10,139.83 10,141.16 10,139.83 10,140.98 3,076.4K
13:52 10,141.04 10,143.20 10,140.28 10,140.58 4,563.5K
13:53 10,141.11 10,142.23 10,140.80 10,141.92 2,559.5K
13:54 10,141.47 10,142.14 10,138.80 10,139.36 2,712.2K
13:55 10,138.74 10,138.95 10,135.79 10,135.79 2,201.6K
13:56 10,135.76 10,136.60 10,135.20 10,135.48 1,965.1K
13:57 10,135.55 10,136.96 10,135.55 10,136.90 1,736.1K
13:58 10,137.85 10,138.20 10,137.38 10,137.91 1,732.0K
13:59 10,138.61 10,139.91 10,138.11 10,138.77 1,941.0K
14:00 10,139.00 10,142.44 10,139.00 10,141.90 3,728.9K
14:01 10,142.01 10,142.01 10,137.56 10,137.56 3,254.7K
14:02 10,137.78 10,140.80 10,137.78 10,139.50 2,072.8K
14:03 10,138.76 10,139.23 10,136.84 10,136.84 1,891.9K
14:04 10,137.31 10,137.85 10,136.56 10,137.30 1,726.8K
14:05 10,138.16 10,140.42 10,138.16 10,139.91 1,932.5K
14:06 10,139.78 10,143.91 10,139.78 10,143.79 1,934.3K
14:07 10,143.23 10,144.10 10,141.31 10,141.31 1,863.1K
14:08 10,141.10 10,141.10 10,138.83 10,138.83 2,370.5K
14:09 10,139.22 10,141.01 10,139.22 10,141.01 1,877.0K
14:10 10,140.64 10,140.64 10,138.28 10,138.28 2,259.1K
14:11 10,137.42 10,138.66 10,136.56 10,136.56 1,655.8K
14:12 10,136.16 10,136.67 10,133.80 10,133.80 2,042.2K
14:13 10,133.53 10,134.03 10,131.82 10,131.82 1,828.7K
14:14 10,131.57 10,134.05 10,131.57 10,133.90 1,856.4K
14:15 10,133.86 10,135.78 10,133.38 10,135.66 1,400.5K
14:16 10,135.48 10,136.77 10,134.80 10,135.88 2,370.3K
14:17 10,135.72 10,137.16 10,135.72 10,135.92 2,106.1K
14:18 10,135.85 10,135.85 10,134.44 10,134.70 2,059.8K
14:19 10,135.14 10,136.56 10,135.14 10,136.56 3,102.4K
14:20 10,136.81 10,138.91 10,136.67 10,138.18 4,147.9K
14:21 10,138.04 10,138.33 10,136.48 10,136.77 4,190.0K
14:22 10,136.54 10,138.59 10,136.28 10,138.58 2,943.5K
14:23 10,138.40 10,140.55 10,138.40 10,140.55 2,564.1K
14:24 10,140.45 10,141.76 10,140.45 10,140.61 2,317.6K
14:25 10,140.43 10,141.91 10,140.43 10,141.91 2,465.0K
14:26 10,141.67 10,143.09 10,141.67 10,142.31 2,337.1K
14:27 10,142.58 10,142.58 10,141.21 10,142.19 2,495.6K
14:28 10,141.20 10,142.34 10,141.20 10,142.34 2,077.1K
14:29 10,141.81 10,142.85 10,141.49 10,142.08 2,531.9K
14:30 10,142.85 10,142.85 10,141.48 10,141.90 2,821.5K
14:31 10,141.10 10,141.70 10,140.46 10,141.00 2,407.0K
14:32 10,141.18 10,142.28 10,140.97 10,141.72 2,315.8K
14:33 10,141.79 10,142.00 10,140.49 10,141.12 2,365.8K
14:34 10,141.62 10,142.23 10,140.14 10,140.14 2,387.6K
14:35 10,140.07 10,140.07 10,137.84 10,138.20 3,274.2K
14:36 10,138.06 10,139.32 10,137.85 10,138.08 3,757.8K
14:37 10,137.75 10,139.50 10,137.22 10,139.39 3,700.5K
14:38 10,139.69 10,140.60 10,139.37 10,140.16 2,899.3K
14:39 10,140.60 10,140.92 10,139.95 10,140.92 2,567.2K
14:40 10,140.71 10,140.75 10,139.54 10,139.54 2,670.9K
14:41 10,139.04 10,139.04 10,137.23 10,138.02 3,707.4K
14:42 10,138.43 10,139.77 10,138.27 10,139.35 2,583.1K
14:43 10,139.25 10,140.22 10,138.87 10,139.42 2,997.3K
14:44 10,139.71 10,141.01 10,139.71 10,140.85 2,544.1K
14:45 10,141.00 10,141.11 10,138.88 10,139.20 3,532.7K
14:46 10,139.67 10,140.23 10,138.93 10,139.79 4,583.4K
14:47 10,140.03 10,140.18 10,139.41 10,140.04 3,612.2K
14:48 10,138.76 10,139.51 10,138.76 10,139.51 3,531.0K
14:49 10,139.34 10,140.49 10,138.93 10,140.49 3,217.1K
14:50 10,139.15 10,139.32 10,137.91 10,137.91 3,542.4K
14:51 10,137.90 10,138.22 10,137.40 10,137.40 3,011.2K
14:52 10,137.88 10,138.80 10,137.81 10,138.26 3,380.8K
14:53 10,137.98 10,138.98 10,137.98 10,138.41 4,640.5K
14:54 10,138.51 10,139.22 10,138.28 10,139.19 4,868.7K
14:55 10,138.67 10,139.68 10,138.67 10,139.30 5,305.9K
14:56 10,139.51 10,141.21 10,139.40 10,141.21 6,096.6K
14:57 10,140.64 10,140.64 10,140.64 10,140.64 184.8K
15:00 10,140.54 10,141.39 10,140.54 10,141.39 8,315.5K
15:59 10,141.39 10,141.39 10,141.39 10,141.39 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