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
09:29 10,124.28 10,124.28 10,124.28 10,124.28 3,791.4K
09:30 10,123.11 10,123.11 10,107.87 10,116.20 14,746.7K
09:31 10,120.16 10,133.39 10,120.16 10,130.69 10,424.1K
09:32 10,133.14 10,133.14 10,124.39 10,124.96 8,801.5K
09:33 10,125.33 10,125.33 10,120.49 10,121.92 8,870.0K
09:34 10,123.65 10,126.49 10,121.09 10,122.92 8,376.5K
09:35 10,122.85 10,122.85 10,115.46 10,118.19 8,878.2K
09:36 10,118.58 10,122.42 10,117.73 10,117.73 7,166.6K
09:37 10,115.97 10,115.97 10,112.02 10,112.02 7,197.9K
09:38 10,111.17 10,113.62 10,109.71 10,112.03 7,454.4K
09:39 10,112.47 10,114.14 10,111.74 10,111.74 6,868.5K
09:40 10,111.91 10,113.07 10,109.93 10,110.94 5,954.4K
09:41 10,110.26 10,110.26 10,107.22 10,110.22 5,479.0K
09:42 10,110.48 10,119.37 10,110.48 10,118.09 6,592.3K
09:43 10,118.72 10,120.34 10,117.54 10,120.34 5,613.4K
09:44 10,120.89 10,122.27 10,120.83 10,121.17 4,936.1K
09:45 10,121.69 10,121.69 10,118.72 10,119.01 4,794.4K
09:46 10,118.73 10,123.22 10,118.73 10,123.13 5,689.8K
09:47 10,123.12 10,124.44 10,121.80 10,124.44 4,200.7K
09:48 10,122.87 10,122.87 10,119.19 10,119.25 3,663.8K
09:49 10,119.74 10,119.74 10,117.71 10,119.07 4,178.0K
09:50 10,120.17 10,121.18 10,118.90 10,119.34 3,764.8K
09:51 10,117.92 10,117.92 10,115.46 10,116.52 3,363.7K
09:52 10,116.52 10,119.54 10,116.05 10,118.82 7,755.4K
09:53 10,118.96 10,128.09 10,118.29 10,128.09 7,864.9K
09:54 10,129.15 10,133.85 10,128.70 10,133.49 4,997.4K
09:55 10,133.60 10,139.58 10,133.60 10,137.93 5,944.3K
09:56 10,138.00 10,138.95 10,136.90 10,138.48 4,387.8K
09:57 10,138.85 10,139.09 10,136.89 10,137.72 4,759.8K
09:58 10,139.14 10,139.14 10,131.01 10,131.57 6,113.0K
09:59 10,130.47 10,132.07 10,129.61 10,131.97 3,135.9K
10:00 10,131.93 10,134.85 10,131.27 10,134.85 3,273.3K
10:01 10,136.55 10,137.26 10,134.61 10,134.62 4,222.9K
10:02 10,133.78 10,135.20 10,133.16 10,135.20 2,908.6K
10:03 10,134.79 10,135.51 10,131.03 10,131.03 4,398.9K
10:04 10,130.89 10,133.87 10,130.89 10,133.47 4,235.8K
10:05 10,133.03 10,133.89 10,131.82 10,132.67 5,820.5K
10:06 10,132.58 10,132.58 10,128.72 10,128.72 5,629.7K
10:07 10,128.78 10,128.78 10,126.00 10,126.91 4,197.0K
10:08 10,127.16 10,129.43 10,126.76 10,127.10 3,741.9K
10:09 10,127.94 10,129.04 10,127.18 10,128.99 2,818.3K
10:10 10,129.25 10,130.76 10,127.98 10,127.98 3,928.3K
10:11 10,128.26 10,128.26 10,122.60 10,122.60 5,014.5K
10:12 10,121.75 10,122.33 10,119.79 10,119.79 4,731.7K
10:13 10,119.33 10,122.76 10,119.33 10,121.47 4,368.0K
10:14 10,121.74 10,122.22 10,121.29 10,121.42 4,247.7K
10:15 10,120.81 10,120.81 10,118.23 10,120.06 3,763.6K
10:16 10,120.15 10,120.52 10,119.23 10,119.81 3,119.1K
10:17 10,120.00 10,122.96 10,119.85 10,122.96 4,302.8K
10:18 10,123.41 10,123.41 10,121.71 10,122.03 4,019.4K
10:19 10,122.51 10,126.56 10,122.51 10,126.49 4,881.0K
10:20 10,126.74 10,127.59 10,126.63 10,126.99 5,605.9K
10:21 10,127.03 10,127.58 10,125.70 10,125.70 3,979.1K
10:22 10,126.68 10,127.60 10,125.92 10,126.91 3,174.0K
10:23 10,126.43 10,126.63 10,125.71 10,126.44 2,025.6K
10:24 10,126.59 10,128.34 10,126.59 10,127.51 2,921.4K
10:25 10,127.08 10,130.02 10,127.08 10,129.71 3,284.2K
10:26 10,130.03 10,134.50 10,130.03 10,134.20 2,644.9K
10:27 10,134.64 10,135.76 10,133.94 10,135.76 2,869.2K
10:28 10,136.57 10,138.09 10,135.75 10,138.09 7,062.2K
10:29 10,138.25 10,142.93 10,137.70 10,142.10 5,347.9K
10:30 10,142.34 10,142.34 10,139.89 10,140.78 4,022.4K
10:31 10,140.87 10,141.62 10,139.64 10,139.94 3,526.6K
10:32 10,140.92 10,142.13 10,140.02 10,141.80 3,739.6K
10:33 10,142.27 10,146.33 10,142.27 10,146.33 3,176.8K
10:34 10,146.40 10,147.02 10,144.41 10,144.89 2,356.4K
10:35 10,144.93 10,146.14 10,144.93 10,145.12 2,557.3K
10:36 10,144.67 10,144.95 10,142.04 10,143.60 2,279.9K
10:37 10,143.59 10,143.59 10,141.25 10,143.01 1,926.8K
10:38 10,144.38 10,147.91 10,144.38 10,147.15 2,520.2K
10:39 10,147.40 10,149.28 10,147.31 10,149.28 4,132.9K
10:40 10,149.22 10,153.77 10,149.09 10,153.77 3,078.0K
10:41 10,154.11 10,155.19 10,148.36 10,148.36 3,528.7K
10:42 10,148.69 10,152.95 10,148.69 10,151.60 2,405.0K
10:43 10,151.78 10,152.84 10,151.11 10,152.84 2,231.9K
10:44 10,153.02 10,154.96 10,152.06 10,154.96 1,758.0K
10:45 10,154.79 10,155.32 10,153.73 10,153.73 2,269.1K
10:46 10,153.58 10,153.91 10,152.21 10,153.91 2,652.1K
10:47 10,153.83 10,158.93 10,153.26 10,158.93 2,509.0K
10:48 10,158.54 10,158.71 10,155.05 10,155.11 2,642.5K
10:49 10,155.06 10,155.06 10,151.82 10,151.82 2,687.8K
10:50 10,152.09 10,156.33 10,152.09 10,156.33 2,101.5K
10:51 10,157.06 10,157.37 10,156.14 10,156.14 2,024.1K
10:52 10,155.69 10,156.14 10,153.57 10,153.57 2,371.5K
10:53 10,153.61 10,154.94 10,153.29 10,154.34 1,670.1K
10:54 10,154.65 10,159.38 10,154.50 10,159.38 2,394.1K
10:55 10,159.02 10,166.55 10,159.02 10,165.48 4,199.8K
10:56 10,165.74 10,165.74 10,161.52 10,161.52 2,606.4K
10:57 10,162.41 10,162.77 10,161.35 10,161.35 1,860.6K
10:58 10,160.34 10,160.99 10,159.55 10,160.14 2,319.8K
10:59 10,159.59 10,160.44 10,156.72 10,156.94 2,317.9K
11:00 10,156.31 10,156.31 10,154.06 10,154.44 2,360.3K
11:01 10,154.05 10,156.99 10,154.05 10,156.43 3,012.9K
11:02 10,158.24 10,159.92 10,158.24 10,159.52 2,362.4K
11:03 10,158.64 10,161.59 10,158.17 10,161.24 2,082.8K
11:04 10,160.65 10,161.39 10,157.41 10,157.41 1,755.2K
11:05 10,157.77 10,158.94 10,157.41 10,157.52 2,176.0K
11:06 10,156.84 10,158.67 10,156.84 10,158.13 2,173.5K
11:07 10,158.75 10,159.12 10,157.17 10,157.41 1,652.0K
11:08 10,157.51 10,158.59 10,157.37 10,157.43 1,329.2K
11:09 10,157.12 10,157.65 10,154.32 10,154.32 1,989.2K
11:10 10,154.44 10,155.90 10,153.34 10,155.90 1,802.6K
11:11 10,155.62 10,158.60 10,155.62 10,158.60 1,570.0K
11:12 10,158.58 10,162.10 10,158.27 10,162.09 2,163.7K
11:13 10,165.41 10,166.87 10,164.82 10,164.82 2,729.9K
11:14 10,164.79 10,164.79 10,161.03 10,161.71 1,484.4K
11:15 10,161.14 10,161.41 10,159.60 10,160.41 1,942.1K
11:16 10,160.68 10,160.68 10,157.21 10,159.60 1,451.2K
11:17 10,159.76 10,159.76 10,159.07 10,159.07 1,639.1K
11:18 10,158.93 10,159.92 10,157.65 10,157.65 1,870.7K
11:19 10,157.00 10,157.64 10,156.32 10,157.32 1,395.0K
11:20 10,158.12 10,158.78 10,155.74 10,156.45 1,893.7K
11:21 10,156.78 10,156.78 10,155.22 10,155.60 1,793.6K
11:22 10,154.55 10,154.73 10,151.83 10,152.62 2,092.0K
11:23 10,152.02 10,153.53 10,152.02 10,153.53 2,019.4K
11:24 10,155.36 10,156.59 10,154.48 10,156.59 1,551.1K
11:25 10,156.56 10,157.79 10,156.54 10,157.59 1,698.7K
11:26 10,159.23 10,160.20 10,159.23 10,159.46 1,455.2K
11:27 10,159.02 10,159.52 10,157.89 10,158.73 1,535.8K
11:28 10,159.20 10,159.20 10,157.58 10,158.51 1,515.5K
11:29 10,158.89 10,158.89 10,157.34 10,157.86 1,690.2K
11:30 10,157.83 10,157.83 10,157.83 10,157.83 121.6K
12:59 10,158.01 10,158.01 10,158.01 10,158.01 335.1K
13:00 10,159.48 10,163.43 10,159.48 10,162.71 6,881.6K
13:01 10,162.28 10,162.49 10,159.37 10,161.04 2,328.5K
13:02 10,160.53 10,160.93 10,159.41 10,160.86 1,847.6K
13:03 10,159.32 10,161.59 10,158.83 10,161.11 2,639.2K
13:04 10,159.85 10,160.77 10,158.77 10,158.77 1,617.9K
13:05 10,158.59 10,159.72 10,157.90 10,159.43 2,137.3K
13:06 10,158.37 10,162.81 10,158.37 10,161.16 2,356.7K
13:07 10,161.76 10,167.85 10,161.76 10,166.69 3,124.9K
13:08 10,169.05 10,174.09 10,168.79 10,173.38 4,185.4K
13:09 10,172.47 10,174.24 10,172.47 10,173.07 3,207.0K
13:10 10,175.44 10,183.85 10,175.44 10,183.18 6,751.4K
13:11 10,180.79 10,181.26 10,178.84 10,181.26 3,985.5K
13:12 10,183.18 10,189.97 10,183.18 10,189.15 5,148.4K
13:13 10,190.95 10,194.35 10,190.87 10,194.35 4,787.4K
13:14 10,195.55 10,200.29 10,195.55 10,200.22 4,890.0K
13:15 10,202.77 10,204.49 10,202.50 10,203.65 5,721.6K
13:16 10,203.11 10,204.13 10,199.67 10,204.13 4,798.9K
13:17 10,204.30 10,204.30 10,194.99 10,194.99 3,050.2K
13:18 10,195.44 10,200.84 10,193.85 10,200.20 3,990.5K
13:19 10,199.22 10,199.22 10,194.40 10,195.67 2,868.7K
13:20 10,200.69 10,204.09 10,200.69 10,202.70 4,807.0K
13:21 10,204.82 10,205.46 10,201.37 10,201.37 4,277.4K
13:22 10,199.56 10,204.16 10,199.55 10,203.21 4,614.8K
13:23 10,203.73 10,212.50 10,203.73 10,212.50 6,376.9K
13:24 10,213.89 10,213.89 10,207.61 10,207.61 5,132.3K
13:25 10,205.05 10,205.23 10,199.08 10,199.08 2,986.5K
13:26 10,199.04 10,200.83 10,197.96 10,200.83 3,117.1K
13:27 10,205.29 10,208.04 10,204.23 10,207.49 4,380.4K
13:28 10,209.47 10,211.92 10,209.44 10,209.88 3,992.3K
13:29 10,208.13 10,210.37 10,207.87 10,208.49 2,644.2K
13:30 10,208.00 10,208.00 10,205.63 10,205.63 2,195.6K
13:31 10,205.70 10,205.70 10,201.38 10,203.69 2,847.4K
13:32 10,205.19 10,209.87 10,205.19 10,209.80 3,713.6K
13:33 10,208.83 10,209.63 10,206.10 10,207.06 3,683.7K
13:34 10,207.14 10,207.14 10,203.24 10,203.24 3,192.8K
13:35 10,202.39 10,202.39 10,198.53 10,199.69 3,688.6K
13:36 10,200.96 10,204.21 10,200.96 10,202.66 3,231.9K
13:37 10,202.44 10,202.44 10,199.52 10,199.52 2,612.2K
13:38 10,199.71 10,199.71 10,195.96 10,197.24 2,554.9K
13:39 10,196.81 10,198.10 10,196.56 10,198.09 2,360.3K
13:40 10,197.33 10,197.86 10,196.38 10,197.86 2,732.1K
13:41 10,197.46 10,201.01 10,197.46 10,200.78 2,536.1K
13:42 10,201.25 10,201.25 10,198.34 10,198.39 2,245.8K
13:43 10,198.69 10,200.21 10,198.52 10,199.44 1,912.4K
13:44 10,199.29 10,199.51 10,198.63 10,199.01 2,862.9K
13:45 10,199.36 10,199.36 10,195.13 10,195.46 2,155.0K
13:46 10,195.71 10,195.87 10,193.64 10,193.64 2,389.2K
13:47 10,193.40 10,193.40 10,189.42 10,190.16 2,059.8K
13:48 10,189.95 10,190.42 10,189.03 10,189.63 2,050.3K
13:49 10,189.88 10,190.70 10,189.29 10,189.65 1,582.5K
13:50 10,189.92 10,189.92 10,188.50 10,189.23 1,842.4K
13:51 10,189.46 10,189.46 10,187.22 10,187.43 2,263.4K
13:52 10,187.12 10,187.12 10,178.70 10,178.70 3,846.4K
13:53 10,177.07 10,181.96 10,177.07 10,181.96 3,939.3K
13:54 10,180.91 10,180.97 10,179.35 10,179.76 2,213.1K
13:55 10,180.05 10,180.39 10,178.81 10,179.05 1,996.6K
13:56 10,180.15 10,181.70 10,180.15 10,181.67 1,995.2K
13:57 10,180.79 10,181.56 10,180.79 10,180.89 1,360.9K
13:58 10,181.17 10,181.17 10,177.23 10,177.45 1,821.2K
13:59 10,178.49 10,180.63 10,178.49 10,180.23 2,066.5K
14:00 10,178.30 10,178.30 10,168.71 10,168.71 3,589.8K
14:01 10,167.51 10,168.53 10,166.18 10,167.69 3,325.6K
14:02 10,167.20 10,167.20 10,161.90 10,162.08 3,534.0K
14:03 10,162.54 10,165.45 10,162.54 10,165.45 2,641.7K
14:04 10,165.23 10,165.23 10,159.69 10,159.69 4,080.2K
14:05 10,158.94 10,158.94 10,153.06 10,153.15 5,675.1K
14:06 10,153.99 10,157.97 10,153.99 10,157.97 4,865.2K
14:07 10,156.54 10,156.54 10,153.15 10,153.31 2,501.2K
14:08 10,152.24 10,152.40 10,151.11 10,151.75 4,054.8K
14:09 10,151.39 10,152.43 10,150.63 10,150.63 2,727.8K
14:10 10,150.28 10,153.47 10,150.15 10,153.47 3,096.6K
14:11 10,154.90 10,159.16 10,154.90 10,159.16 2,620.4K
14:12 10,159.19 10,159.19 10,152.06 10,153.53 2,859.0K
14:13 10,153.85 10,154.43 10,153.80 10,154.03 1,663.6K
14:14 10,154.10 10,156.81 10,153.16 10,156.49 1,902.1K
14:15 10,156.54 10,156.54 10,154.21 10,155.05 1,788.0K
14:16 10,155.03 10,157.32 10,155.03 10,157.11 1,992.0K
14:17 10,157.21 10,157.66 10,155.92 10,156.72 1,408.7K
14:18 10,157.82 10,158.93 10,157.48 10,158.93 1,916.4K
14:19 10,159.81 10,160.33 10,156.52 10,157.77 1,514.5K
14:20 10,157.28 10,158.64 10,157.28 10,157.31 1,352.5K
14:21 10,157.61 10,158.85 10,157.61 10,157.90 1,481.9K
14:22 10,157.77 10,159.54 10,157.77 10,159.46 1,784.1K
14:23 10,159.51 10,160.11 10,159.36 10,159.60 1,593.8K
14:24 10,159.96 10,161.98 10,159.96 10,160.51 2,101.0K
14:25 10,161.02 10,161.77 10,158.97 10,158.97 1,745.7K
14:26 10,159.10 10,161.14 10,158.79 10,158.98 1,934.3K
14:27 10,157.51 10,157.51 10,153.80 10,154.68 4,129.5K
14:28 10,154.65 10,154.65 10,153.28 10,153.86 2,886.2K
14:29 10,156.01 10,159.40 10,156.01 10,157.43 2,914.0K
14:30 10,158.01 10,158.90 10,156.20 10,157.91 3,067.7K
14:31 10,158.46 10,160.11 10,158.44 10,158.44 3,148.3K
14:32 10,158.70 10,160.69 10,157.72 10,157.72 2,870.5K
14:33 10,157.70 10,158.37 10,157.70 10,158.08 1,817.4K
14:34 10,157.90 10,159.67 10,157.90 10,159.67 2,668.5K
14:35 10,159.76 10,160.60 10,159.62 10,160.13 2,327.6K
14:36 10,161.21 10,161.90 10,160.66 10,161.27 2,523.3K
14:37 10,161.65 10,162.97 10,161.58 10,162.11 2,166.2K
14:38 10,162.66 10,163.10 10,161.04 10,161.04 2,191.6K
14:39 10,161.03 10,161.03 10,159.05 10,159.12 2,840.8K
14:40 10,158.68 10,158.81 10,156.04 10,156.04 3,751.9K
14:41 10,155.62 10,156.92 10,155.62 10,156.84 3,232.8K
14:42 10,157.15 10,158.74 10,157.15 10,158.74 3,659.8K
14:43 10,159.01 10,160.79 10,159.01 10,160.66 3,943.8K
14:44 10,161.48 10,161.48 10,159.83 10,160.60 3,828.5K
14:45 10,160.30 10,161.57 10,160.09 10,160.09 3,320.2K
14:46 10,160.56 10,160.70 10,159.10 10,160.63 3,641.4K
14:47 10,161.45 10,161.77 10,160.80 10,160.80 3,835.4K
14:48 10,160.66 10,162.35 10,160.66 10,162.01 3,770.3K
14:49 10,162.03 10,163.48 10,162.03 10,163.45 4,360.6K
14:50 10,163.40 10,163.43 10,162.60 10,163.43 4,494.6K
14:51 10,163.48 10,163.48 10,161.83 10,162.43 3,997.6K
14:52 10,162.90 10,163.40 10,161.72 10,161.72 4,848.2K
14:53 10,162.22 10,162.57 10,161.32 10,161.32 4,013.5K
14:54 10,161.28 10,162.51 10,161.01 10,162.51 4,123.4K
14:55 10,162.87 10,164.69 10,162.87 10,164.69 5,257.4K
14:56 10,164.90 10,165.59 10,163.24 10,165.55 5,001.6K
14:59 10,165.40 10,165.40 10,165.40 10,165.40 3,564.0K
15:00 10,165.14 10,165.28 10,165.14 10,165.28 5,480.0K
15:59 10,165.28 10,165.28 10,165.28 10,165.28 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