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 10,149.20 10,149.20 10,149.20 10,149.20 3,819.1K
09:30 10,145.88 10,146.02 10,135.46 10,140.29 17,472.9K
09:31 10,141.59 10,157.37 10,141.59 10,155.88 14,092.1K
09:32 10,155.77 10,155.77 10,150.36 10,151.03 11,465.8K
09:33 10,152.97 10,152.97 10,134.81 10,134.82 9,719.2K
09:34 10,129.62 10,129.62 10,125.53 10,125.53 9,379.6K
09:35 10,124.43 10,126.13 10,124.29 10,125.28 10,848.8K
09:36 10,125.13 10,128.43 10,125.13 10,126.98 8,436.2K
09:37 10,125.93 10,134.89 10,125.93 10,134.89 8,848.8K
09:38 10,132.74 10,133.82 10,131.41 10,133.82 6,030.2K
09:39 10,132.87 10,134.55 10,131.28 10,132.82 6,244.1K
09:40 10,133.99 10,134.05 10,127.45 10,128.54 10,168.9K
09:41 10,128.09 10,128.13 10,121.43 10,121.50 6,449.8K
09:42 10,121.09 10,121.09 10,115.82 10,116.87 7,808.9K
09:43 10,118.30 10,123.09 10,118.30 10,123.09 8,189.9K
09:44 10,121.84 10,123.61 10,120.84 10,123.61 6,246.9K
09:45 10,124.24 10,129.17 10,124.24 10,129.17 8,295.3K
09:46 10,130.75 10,134.09 10,130.43 10,134.09 6,686.5K
09:47 10,134.12 10,134.47 10,132.45 10,132.72 5,955.7K
09:48 10,132.86 10,133.82 10,129.31 10,129.31 7,427.1K
09:49 10,129.74 10,133.13 10,128.51 10,132.35 5,342.8K
09:50 10,132.35 10,135.42 10,132.35 10,132.59 4,943.2K
09:51 10,132.00 10,134.86 10,132.00 10,134.40 4,553.8K
09:52 10,133.54 10,133.54 10,123.82 10,123.82 3,872.8K
09:53 10,125.15 10,125.15 10,123.25 10,123.25 4,559.3K
09:54 10,123.64 10,126.81 10,122.81 10,126.34 3,985.0K
09:55 10,127.25 10,131.09 10,126.69 10,131.05 3,413.9K
09:56 10,131.69 10,131.69 10,130.01 10,130.01 4,180.3K
09:57 10,129.38 10,132.95 10,128.67 10,132.95 4,434.0K
09:58 10,133.79 10,135.42 10,133.29 10,135.11 3,202.5K
09:59 10,133.65 10,133.65 10,124.85 10,124.85 5,322.1K
10:00 10,123.27 10,125.85 10,122.33 10,125.27 3,115.8K
10:01 10,125.14 10,129.00 10,125.14 10,127.82 2,911.8K
10:02 10,127.29 10,127.29 10,117.81 10,117.81 3,812.0K
10:03 10,117.81 10,117.81 10,115.53 10,116.50 3,868.9K
10:04 10,116.88 10,117.07 10,113.95 10,113.95 3,861.3K
10:05 10,113.34 10,113.70 10,111.39 10,112.14 4,699.3K
10:06 10,112.55 10,116.30 10,112.33 10,116.30 3,753.9K
10:07 10,115.99 10,117.17 10,115.69 10,115.69 3,967.1K
10:08 10,115.83 10,115.83 10,113.77 10,114.91 3,274.0K
10:09 10,115.23 10,118.81 10,115.23 10,118.81 2,826.7K
10:10 10,118.93 10,121.44 10,118.74 10,121.24 2,970.2K
10:11 10,120.77 10,123.14 10,120.77 10,122.72 2,942.5K
10:12 10,122.82 10,123.67 10,121.14 10,121.14 2,836.2K
10:13 10,120.91 10,120.91 10,119.10 10,119.14 2,609.7K
10:14 10,119.24 10,120.04 10,118.32 10,120.04 2,830.3K
10:15 10,119.83 10,119.87 10,118.87 10,119.64 2,296.5K
10:16 10,119.29 10,119.29 10,115.80 10,115.80 3,489.7K
10:17 10,115.87 10,116.04 10,114.29 10,114.31 2,677.8K
10:18 10,114.16 10,115.59 10,113.46 10,115.59 2,891.6K
10:19 10,115.53 10,118.71 10,115.20 10,118.10 3,380.8K
10:20 10,117.53 10,118.24 10,116.41 10,117.71 2,768.3K
10:21 10,117.35 10,117.82 10,116.37 10,116.82 3,033.8K
10:22 10,116.87 10,118.13 10,116.87 10,117.69 1,992.7K
10:23 10,117.14 10,118.68 10,116.87 10,118.56 1,611.6K
10:24 10,118.46 10,119.06 10,116.80 10,117.36 1,993.3K
10:25 10,117.93 10,119.67 10,117.73 10,119.01 1,924.4K
10:26 10,118.55 10,118.55 10,116.15 10,117.15 2,778.1K
10:27 10,117.40 10,119.96 10,117.40 10,118.72 3,266.9K
10:28 10,118.47 10,118.47 10,116.82 10,117.79 3,569.1K
10:29 10,117.77 10,118.48 10,117.26 10,118.19 2,023.6K
10:30 10,118.36 10,119.36 10,117.53 10,118.57 2,415.7K
10:31 10,118.73 10,118.73 10,116.33 10,116.33 2,391.9K
10:32 10,116.34 10,116.97 10,115.11 10,116.83 3,361.2K
10:33 10,116.72 10,117.85 10,116.72 10,117.85 2,814.3K
10:34 10,117.15 10,117.90 10,115.65 10,115.65 2,171.9K
10:35 10,114.84 10,115.68 10,113.65 10,115.68 2,014.0K
10:36 10,115.53 10,116.38 10,115.53 10,116.38 2,001.9K
10:37 10,115.88 10,115.90 10,112.40 10,113.67 2,386.2K
10:38 10,113.46 10,114.39 10,113.44 10,114.39 2,569.0K
10:39 10,113.58 10,113.61 10,112.91 10,113.39 2,719.9K
10:40 10,112.91 10,112.91 10,111.87 10,112.29 2,852.7K
10:41 10,112.37 10,113.74 10,112.37 10,113.15 4,660.1K
10:42 10,112.66 10,113.30 10,112.51 10,113.30 1,853.7K
10:43 10,112.97 10,112.97 10,110.18 10,111.28 3,338.9K
10:44 10,111.06 10,111.77 10,110.51 10,111.67 3,023.5K
10:45 10,111.29 10,114.78 10,111.29 10,114.78 2,822.1K
10:46 10,115.02 10,118.03 10,115.02 10,118.03 2,443.5K
10:47 10,117.74 10,120.89 10,117.74 10,120.89 3,327.8K
10:48 10,121.06 10,121.82 10,119.31 10,120.09 2,778.4K
10:49 10,120.54 10,122.41 10,120.54 10,122.41 2,161.0K
10:50 10,122.14 10,122.35 10,121.04 10,122.03 3,047.2K
10:51 10,121.58 10,122.97 10,120.90 10,122.26 2,167.2K
10:52 10,122.72 10,122.72 10,121.48 10,121.48 2,768.6K
10:53 10,120.74 10,121.64 10,120.69 10,121.12 2,587.5K
10:54 10,120.69 10,120.69 10,119.03 10,119.03 4,054.6K
10:55 10,119.42 10,120.09 10,117.01 10,117.32 2,147.1K
10:56 10,116.11 10,116.11 10,112.64 10,112.64 2,352.0K
10:57 10,111.40 10,111.40 10,109.27 10,109.46 2,988.1K
10:58 10,109.17 10,109.85 10,108.68 10,109.65 1,827.6K
10:59 10,108.48 10,109.07 10,107.55 10,107.67 2,295.9K
11:00 10,107.33 10,108.00 10,106.51 10,106.68 2,569.3K
11:01 10,106.60 10,106.60 10,104.74 10,104.74 2,358.7K
11:02 10,103.95 10,104.60 10,103.22 10,104.49 2,661.7K
11:03 10,104.76 10,104.76 10,102.39 10,103.37 2,076.7K
11:04 10,103.40 10,104.12 10,102.59 10,104.12 1,892.3K
11:05 10,104.34 10,105.59 10,104.34 10,105.53 1,613.6K
11:06 10,105.25 10,107.17 10,104.31 10,106.03 2,110.5K
11:07 10,106.91 10,106.91 10,105.43 10,106.01 1,560.5K
11:08 10,106.89 10,106.89 10,103.88 10,103.88 3,344.2K
11:09 10,104.12 10,105.24 10,104.12 10,104.76 1,688.9K
11:10 10,105.01 10,105.75 10,104.74 10,105.66 1,969.0K
11:11 10,105.40 10,105.40 10,103.05 10,104.66 2,097.5K
11:12 10,104.36 10,106.60 10,104.04 10,106.60 1,740.6K
11:13 10,105.93 10,106.42 10,105.54 10,105.65 1,770.1K
11:14 10,105.87 10,106.31 10,105.16 10,105.42 1,383.0K
11:15 10,105.17 10,106.76 10,104.94 10,106.49 2,093.1K
11:16 10,106.66 10,106.66 10,105.08 10,105.80 2,574.1K
11:17 10,105.65 10,106.93 10,105.55 10,106.25 2,194.4K
11:18 10,106.56 10,107.29 10,106.01 10,107.29 1,547.4K
11:19 10,106.26 10,106.26 10,105.05 10,105.86 1,439.7K
11:20 10,105.52 10,107.44 10,105.52 10,107.44 1,337.6K
11:21 10,107.17 10,108.15 10,107.17 10,107.28 1,729.4K
11:22 10,107.54 10,108.30 10,106.85 10,108.30 1,605.8K
11:23 10,108.44 10,108.95 10,107.23 10,107.36 1,284.4K
11:24 10,107.61 10,108.47 10,107.61 10,108.47 1,286.0K
11:25 10,107.59 10,107.79 10,106.09 10,106.09 2,484.7K
11:26 10,105.97 10,106.01 10,104.34 10,104.34 1,941.0K
11:27 10,104.74 10,105.63 10,104.36 10,105.10 1,351.5K
11:28 10,104.95 10,107.20 10,104.95 10,105.97 1,477.6K
11:29 10,107.15 10,107.15 10,105.77 10,106.04 1,817.5K
11:30 10,106.29 10,106.29 10,106.29 10,106.29 19.8K
12:59 10,106.29 10,106.29 10,106.29 10,106.29 464.0K
13:00 10,107.28 10,110.24 10,107.01 10,109.37 8,853.1K
13:01 10,109.44 10,110.70 10,109.44 10,110.45 2,327.6K
13:02 10,109.70 10,112.17 10,109.70 10,110.69 1,794.8K
13:03 10,109.97 10,109.97 10,108.30 10,108.96 2,065.3K
13:04 10,108.03 10,109.15 10,106.12 10,106.12 1,941.8K
13:05 10,106.56 10,108.56 10,106.45 10,108.21 2,038.6K
13:06 10,107.86 10,110.36 10,107.86 10,108.97 1,296.3K
13:07 10,109.45 10,110.10 10,109.17 10,109.22 1,427.8K
13:08 10,109.65 10,110.60 10,109.64 10,109.95 1,842.7K
13:09 10,109.67 10,109.67 10,106.93 10,107.05 1,915.4K
13:10 10,106.93 10,107.01 10,103.03 10,103.03 2,851.5K
13:11 10,102.91 10,104.15 10,102.68 10,104.05 1,721.9K
13:12 10,103.82 10,104.42 10,102.87 10,102.87 1,854.1K
13:13 10,102.74 10,103.42 10,101.98 10,101.98 2,659.0K
13:14 10,102.05 10,102.79 10,101.84 10,102.69 2,001.6K
13:15 10,102.56 10,102.56 10,101.92 10,101.96 2,411.3K
13:16 10,101.34 10,101.61 10,100.78 10,101.47 1,660.5K
13:17 10,102.09 10,102.35 10,101.49 10,102.07 1,557.1K
13:18 10,101.60 10,101.84 10,100.41 10,100.41 1,776.4K
13:19 10,100.71 10,102.07 10,100.17 10,102.07 2,066.8K
13:20 10,101.92 10,102.31 10,101.36 10,101.96 1,819.2K
13:21 10,102.71 10,102.71 10,100.90 10,101.62 1,840.9K
13:22 10,101.68 10,102.29 10,101.21 10,101.76 1,628.5K
13:23 10,101.22 10,102.28 10,101.22 10,101.30 2,018.9K
13:24 10,100.48 10,101.47 10,099.50 10,100.75 2,527.2K
13:25 10,101.32 10,101.69 10,100.57 10,101.63 1,978.1K
13:26 10,101.04 10,102.05 10,100.61 10,101.41 1,711.8K
13:27 10,101.75 10,101.97 10,100.39 10,101.97 2,659.3K
13:28 10,101.68 10,104.55 10,101.68 10,104.43 1,620.0K
13:29 10,104.06 10,105.10 10,104.01 10,105.04 2,478.3K
13:30 10,105.70 10,107.61 10,105.64 10,107.61 2,119.7K
13:31 10,108.39 10,111.00 10,108.39 10,111.00 1,838.8K
13:32 10,110.99 10,112.57 10,110.99 10,112.37 1,474.2K
13:33 10,112.75 10,113.08 10,112.27 10,112.76 1,262.7K
13:34 10,113.06 10,113.59 10,111.93 10,112.68 1,399.2K
13:35 10,112.32 10,112.44 10,109.43 10,110.29 1,425.9K
13:36 10,111.11 10,112.04 10,110.78 10,110.96 1,179.3K
13:37 10,111.49 10,112.15 10,110.94 10,111.05 2,588.4K
13:38 10,110.89 10,113.40 10,110.89 10,113.15 1,977.6K
13:39 10,113.58 10,115.54 10,113.58 10,115.15 2,457.8K
13:40 10,114.87 10,115.09 10,113.95 10,114.07 1,604.4K
13:41 10,114.26 10,115.84 10,113.96 10,115.50 1,553.0K
13:42 10,114.36 10,116.99 10,113.48 10,116.99 1,888.1K
13:43 10,116.90 10,116.90 10,114.17 10,114.17 1,675.7K
13:44 10,113.99 10,115.82 10,113.99 10,115.82 1,420.2K
13:45 10,116.31 10,116.91 10,115.98 10,116.69 2,568.7K
13:46 10,116.86 10,118.50 10,116.86 10,118.36 1,617.1K
13:47 10,117.96 10,118.55 10,115.80 10,116.19 1,484.9K
13:48 10,117.13 10,119.41 10,116.62 10,118.43 4,927.4K
13:49 10,117.96 10,118.90 10,117.64 10,118.24 4,375.7K
13:50 10,117.87 10,118.45 10,117.15 10,118.45 2,674.5K
13:51 10,118.69 10,118.85 10,117.83 10,118.14 2,051.7K
13:52 10,118.09 10,118.09 10,115.95 10,116.22 2,813.6K
13:53 10,116.53 10,117.38 10,115.64 10,116.10 1,432.9K
13:54 10,115.79 10,116.19 10,114.20 10,114.20 1,496.6K
13:55 10,114.69 10,114.81 10,114.07 10,114.11 1,406.2K
13:56 10,114.23 10,115.25 10,114.18 10,114.54 1,316.2K
13:57 10,114.34 10,114.34 10,112.78 10,112.81 1,581.6K
13:58 10,112.67 10,113.32 10,112.67 10,112.79 1,735.8K
13:59 10,112.91 10,115.02 10,112.91 10,114.95 1,612.3K
14:00 10,115.41 10,115.93 10,114.55 10,114.86 2,610.1K
14:01 10,114.64 10,115.37 10,114.18 10,114.53 1,540.2K
14:02 10,115.29 10,116.19 10,115.29 10,115.77 1,647.8K
14:03 10,115.27 10,115.27 10,112.75 10,113.17 2,089.2K
14:04 10,113.12 10,113.49 10,112.82 10,112.82 1,508.2K
14:05 10,112.96 10,113.38 10,112.77 10,113.14 1,731.9K
14:06 10,113.04 10,113.84 10,113.00 10,113.81 1,578.2K
14:07 10,113.62 10,113.78 10,112.85 10,112.86 1,706.7K
14:08 10,112.43 10,112.43 10,111.23 10,111.64 2,269.9K
14:09 10,111.50 10,112.12 10,110.48 10,110.67 2,456.1K
14:10 10,110.66 10,110.66 10,108.71 10,108.71 2,087.1K
14:11 10,108.39 10,108.85 10,107.94 10,108.23 1,577.5K
14:12 10,108.80 10,108.80 10,107.72 10,108.10 1,736.3K
14:13 10,108.30 10,108.30 10,107.41 10,107.90 1,687.9K
14:14 10,108.11 10,110.10 10,108.10 10,110.10 2,268.1K
14:15 10,110.34 10,111.24 10,109.52 10,109.52 1,700.8K
14:16 10,109.24 10,109.50 10,108.63 10,109.34 1,426.9K
14:17 10,109.49 10,109.49 10,107.30 10,107.55 2,333.8K
14:18 10,106.89 10,107.21 10,105.83 10,105.83 2,052.1K
14:19 10,106.04 10,106.18 10,104.98 10,105.39 1,725.3K
14:20 10,105.54 10,106.21 10,105.01 10,105.63 1,743.0K
14:21 10,105.28 10,105.88 10,104.85 10,105.56 2,530.1K
14:22 10,105.01 10,105.27 10,104.48 10,105.20 1,835.1K
14:23 10,105.57 10,106.16 10,104.77 10,105.31 2,121.2K
14:24 10,105.37 10,105.79 10,104.76 10,104.92 1,495.6K
14:25 10,104.45 10,105.23 10,104.30 10,105.23 1,797.0K
14:26 10,105.49 10,105.49 10,104.03 10,104.50 2,154.9K
14:27 10,104.85 10,105.37 10,104.15 10,105.20 1,615.0K
14:28 10,104.71 10,104.71 10,102.88 10,102.88 1,732.7K
14:29 10,102.53 10,102.60 10,101.79 10,102.20 2,137.8K
14:30 10,102.29 10,102.40 10,101.01 10,101.24 3,063.9K
14:31 10,100.82 10,100.82 10,100.07 10,100.07 1,989.0K
14:32 10,100.17 10,100.54 10,099.31 10,099.71 2,354.1K
14:33 10,099.42 10,099.42 10,098.55 10,098.96 2,220.3K
14:34 10,099.55 10,101.33 10,099.11 10,101.12 2,496.7K
14:35 10,100.96 10,101.64 10,100.75 10,101.15 2,974.9K
14:36 10,100.94 10,100.94 10,100.21 10,100.84 2,454.0K
14:37 10,100.64 10,101.26 10,100.19 10,100.43 1,881.1K
14:38 10,100.56 10,100.56 10,099.91 10,100.44 2,493.1K
14:39 10,099.42 10,100.93 10,099.23 10,100.38 2,739.3K
14:40 10,100.79 10,100.81 10,099.97 10,100.57 2,973.2K
14:41 10,099.79 10,099.79 10,099.01 10,099.62 2,618.3K
14:42 10,099.55 10,100.57 10,099.40 10,099.50 2,297.8K
14:43 10,099.98 10,101.02 10,099.95 10,099.95 2,626.1K
14:44 10,099.94 10,100.58 10,099.39 10,099.90 3,118.0K
14:45 10,099.63 10,100.89 10,099.31 10,100.89 4,198.5K
14:46 10,100.77 10,101.27 10,100.47 10,100.68 3,851.7K
14:47 10,100.44 10,101.29 10,100.34 10,101.19 3,403.2K
14:48 10,101.15 10,102.13 10,100.25 10,101.77 3,234.7K
14:49 10,101.83 10,102.42 10,101.02 10,101.02 4,008.2K
14:50 10,100.45 10,100.92 10,100.18 10,100.90 3,049.9K
14:51 10,100.51 10,100.51 10,099.24 10,099.93 3,707.0K
14:52 10,100.13 10,100.13 10,099.30 10,099.49 3,385.9K
14:53 10,099.74 10,099.80 10,098.95 10,099.46 4,648.8K
14:54 10,099.20 10,100.27 10,099.07 10,099.91 4,545.2K
14:55 10,099.14 10,099.86 10,099.03 10,099.74 4,421.4K
14:56 10,100.05 10,101.78 10,099.68 10,101.43 5,501.3K
14:57 10,102.02 10,102.02 10,102.02 10,102.02 230.1K
14:59 10,102.13 10,102.13 10,102.13 10,102.13 2,650.8K
15:00 10,100.93 10,100.93 10,100.93 10,100.93 5,692.2K
15:59 10,100.93 10,100.93 10,100.93 10,100.93 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