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
09:29 10,096.63 10,096.63 10,096.63 10,096.63 4,855.4K
09:30 10,097.39 10,097.60 10,088.04 10,091.18 12,029.8K
09:31 10,096.58 10,098.73 10,092.91 10,098.37 8,633.1K
09:32 10,099.79 10,099.87 10,094.08 10,094.08 7,288.6K
09:33 10,093.34 10,095.58 10,091.36 10,091.91 5,678.5K
09:34 10,092.36 10,093.07 10,089.36 10,093.07 7,645.5K
09:35 10,094.31 10,096.24 10,093.93 10,096.24 4,550.3K
09:36 10,096.77 10,101.23 10,096.77 10,098.10 5,613.4K
09:37 10,096.68 10,106.16 10,096.68 10,106.16 5,193.1K
09:38 10,106.06 10,107.64 10,103.61 10,103.61 6,417.3K
09:39 10,102.47 10,105.92 10,102.40 10,103.70 5,181.6K
09:40 10,104.72 10,104.72 10,101.58 10,101.97 5,367.0K
09:41 10,101.78 10,102.14 10,100.44 10,100.57 5,230.1K
09:42 10,100.49 10,100.49 10,097.20 10,097.20 4,872.2K
09:43 10,097.24 10,098.23 10,095.01 10,095.64 4,398.0K
09:44 10,095.53 10,095.53 10,089.69 10,090.09 5,855.4K
09:45 10,090.35 10,093.46 10,090.35 10,093.44 5,087.7K
09:46 10,094.03 10,094.65 10,093.33 10,093.80 5,244.3K
09:47 10,093.55 10,094.06 10,091.06 10,092.03 4,477.2K
09:48 10,091.79 10,092.13 10,089.64 10,089.75 3,100.7K
09:49 10,089.81 10,090.06 10,089.11 10,089.25 3,983.3K
09:50 10,089.26 10,092.02 10,088.03 10,092.02 4,856.0K
09:51 10,092.27 10,096.11 10,090.68 10,096.11 4,794.6K
09:52 10,099.40 10,100.11 10,097.36 10,099.99 4,091.9K
09:53 10,099.19 10,099.29 10,097.93 10,099.18 3,211.4K
09:54 10,099.32 10,102.14 10,099.32 10,100.23 4,121.3K
09:55 10,100.35 10,102.01 10,100.05 10,100.50 3,039.6K
09:56 10,100.45 10,103.16 10,100.45 10,103.16 3,874.3K
09:57 10,103.05 10,104.26 10,103.05 10,103.98 4,019.3K
09:58 10,103.22 10,104.17 10,100.48 10,100.49 4,783.7K
09:59 10,100.11 10,100.11 10,097.41 10,097.91 3,936.0K
10:00 10,097.59 10,099.50 10,097.18 10,097.26 3,973.3K
10:01 10,096.07 10,096.97 10,094.17 10,094.75 4,270.9K
10:02 10,094.76 10,095.50 10,093.10 10,094.74 4,119.7K
10:03 10,095.35 10,096.01 10,094.69 10,094.93 2,140.7K
10:04 10,094.32 10,094.95 10,091.78 10,091.78 2,771.6K
10:05 10,090.94 10,093.04 10,090.47 10,093.04 4,278.1K
10:06 10,092.66 10,094.24 10,092.66 10,093.68 2,917.4K
10:07 10,094.03 10,094.03 10,091.14 10,091.24 3,006.1K
10:08 10,090.62 10,091.17 10,089.82 10,090.80 2,988.5K
10:09 10,091.13 10,091.13 10,089.60 10,090.01 3,487.1K
10:10 10,089.67 10,091.55 10,089.57 10,091.51 4,176.5K
10:11 10,091.51 10,091.65 10,089.40 10,089.89 2,952.6K
10:12 10,090.75 10,090.82 10,089.93 10,089.98 2,222.1K
10:13 10,089.97 10,090.47 10,088.77 10,088.77 2,210.1K
10:14 10,088.87 10,088.87 10,087.08 10,087.48 2,895.8K
10:15 10,086.97 10,087.15 10,086.25 10,087.15 2,766.0K
10:16 10,087.18 10,087.18 10,084.38 10,084.38 2,765.0K
10:17 10,085.61 10,085.61 10,084.65 10,084.65 4,060.8K
10:18 10,083.96 10,083.96 10,081.09 10,082.60 5,171.1K
10:19 10,082.70 10,082.79 10,082.05 10,082.30 3,405.8K
10:20 10,083.24 10,084.43 10,082.63 10,083.28 3,389.5K
10:21 10,082.76 10,083.33 10,082.73 10,083.33 3,554.7K
10:22 10,082.96 10,083.17 10,080.75 10,080.75 3,384.9K
10:23 10,081.51 10,082.43 10,080.40 10,080.40 2,090.0K
10:24 10,080.43 10,082.47 10,080.43 10,082.47 1,916.6K
10:25 10,081.56 10,083.91 10,081.56 10,083.01 2,274.5K
10:26 10,083.26 10,084.60 10,083.26 10,083.81 2,521.8K
10:27 10,083.16 10,084.46 10,083.05 10,083.77 2,528.3K
10:28 10,083.68 10,084.93 10,083.33 10,084.25 2,113.0K
10:29 10,085.07 10,085.25 10,083.97 10,084.44 2,947.9K
10:30 10,084.89 10,087.25 10,084.89 10,086.12 4,181.7K
10:31 10,085.95 10,086.91 10,085.91 10,086.86 3,267.7K
10:32 10,086.64 10,087.23 10,086.34 10,086.71 2,616.4K
10:33 10,086.60 10,087.18 10,085.91 10,086.61 2,207.0K
10:34 10,087.01 10,088.41 10,087.01 10,088.41 2,130.9K
10:35 10,088.08 10,088.47 10,087.56 10,087.81 1,874.6K
10:36 10,087.88 10,088.67 10,087.71 10,088.34 1,678.4K
10:37 10,088.29 10,092.62 10,088.29 10,092.62 2,304.2K
10:38 10,092.72 10,096.85 10,092.69 10,096.85 2,765.0K
10:39 10,096.90 10,097.22 10,095.84 10,097.07 4,164.4K
10:40 10,097.13 10,097.48 10,095.73 10,095.73 3,129.9K
10:41 10,095.58 10,095.58 10,092.62 10,095.30 3,239.1K
10:42 10,095.66 10,100.29 10,095.66 10,097.11 3,033.6K
10:43 10,096.60 10,096.60 10,094.71 10,095.48 1,709.0K
10:44 10,094.81 10,094.95 10,092.23 10,092.84 2,269.8K
10:45 10,093.07 10,094.68 10,092.82 10,093.55 1,879.8K
10:46 10,093.30 10,094.01 10,092.90 10,092.90 2,095.2K
10:47 10,093.29 10,093.70 10,091.93 10,092.27 1,825.5K
10:48 10,093.01 10,093.01 10,091.70 10,091.78 2,767.5K
10:49 10,092.06 10,094.06 10,091.71 10,094.06 1,616.5K
10:50 10,094.01 10,095.09 10,093.93 10,095.09 2,615.0K
10:51 10,095.07 10,096.13 10,095.07 10,096.06 1,831.2K
10:52 10,095.86 10,097.72 10,095.86 10,097.68 2,032.5K
10:53 10,097.69 10,098.35 10,096.05 10,096.05 2,585.2K
10:54 10,096.44 10,097.94 10,096.44 10,097.80 1,954.5K
10:55 10,097.63 10,099.64 10,097.53 10,099.64 2,640.2K
10:56 10,099.77 10,103.47 10,099.28 10,103.47 4,079.4K
10:57 10,103.53 10,107.07 10,103.53 10,107.07 2,476.6K
10:58 10,107.22 10,108.70 10,106.89 10,107.72 2,460.4K
10:59 10,107.39 10,109.35 10,106.84 10,109.35 2,088.1K
11:00 10,110.77 10,112.47 10,110.42 10,111.09 2,427.0K
11:01 10,111.11 10,122.55 10,111.11 10,122.55 6,423.9K
11:02 10,122.27 10,136.55 10,122.27 10,135.52 8,111.8K
11:03 10,136.30 10,136.30 10,131.62 10,133.13 4,456.0K
11:04 10,132.98 10,133.08 10,129.79 10,132.18 3,978.9K
11:05 10,132.63 10,139.59 10,132.63 10,139.59 4,734.3K
11:06 10,141.40 10,142.72 10,133.93 10,133.93 5,315.8K
11:07 10,133.49 10,133.49 10,128.42 10,129.35 3,234.9K
11:08 10,129.46 10,131.78 10,128.91 10,131.78 2,210.1K
11:09 10,131.79 10,143.13 10,131.79 10,141.31 4,490.6K
11:10 10,140.74 10,143.56 10,138.21 10,141.03 4,855.0K
11:11 10,141.02 10,145.46 10,141.02 10,143.74 4,627.7K
11:12 10,142.51 10,143.48 10,141.04 10,141.04 3,075.2K
11:13 10,141.19 10,143.97 10,140.27 10,140.27 3,551.6K
11:14 10,138.76 10,139.92 10,134.10 10,134.10 2,638.2K
11:15 10,133.13 10,133.13 10,126.54 10,126.54 2,653.7K
11:16 10,125.85 10,125.85 10,121.74 10,121.74 2,945.7K
11:17 10,121.61 10,121.61 10,118.53 10,119.36 2,665.8K
11:18 10,120.37 10,123.40 10,120.37 10,123.40 1,928.5K
11:19 10,125.18 10,129.64 10,124.93 10,125.21 1,951.3K
11:20 10,125.08 10,125.15 10,122.99 10,124.22 1,582.7K
11:21 10,124.54 10,124.94 10,122.95 10,122.95 1,440.5K
11:22 10,122.81 10,123.17 10,120.30 10,120.30 1,468.3K
11:23 10,119.50 10,119.50 10,118.48 10,119.03 1,707.0K
11:24 10,120.08 10,120.82 10,119.17 10,120.82 1,781.0K
11:25 10,120.23 10,122.54 10,119.81 10,122.54 1,315.7K
11:26 10,122.39 10,126.33 10,122.39 10,126.33 2,309.3K
11:27 10,127.13 10,128.52 10,126.35 10,126.35 2,563.6K
11:28 10,125.63 10,127.13 10,125.63 10,127.13 1,422.1K
11:29 10,128.18 10,130.12 10,126.86 10,129.06 1,848.0K
11:30 10,128.67 10,128.67 10,128.67 10,128.67 30.7K
12:59 10,130.24 10,130.24 10,130.24 10,130.24 1,625.6K
13:00 10,130.10 10,136.47 10,130.10 10,136.47 9,154.7K
13:01 10,136.49 10,136.84 10,133.56 10,133.56 5,204.9K
13:02 10,133.03 10,133.46 10,129.49 10,129.49 3,169.9K
13:03 10,128.94 10,132.21 10,128.89 10,131.45 4,216.7K
13:04 10,131.48 10,132.69 10,130.07 10,132.69 3,413.1K
13:05 10,132.00 10,132.00 10,128.59 10,128.89 2,377.4K
13:06 10,128.98 10,130.18 10,128.78 10,129.83 2,480.8K
13:07 10,129.76 10,138.69 10,129.76 10,138.69 3,814.6K
13:08 10,138.34 10,138.82 10,136.25 10,136.25 3,312.8K
13:09 10,135.88 10,138.35 10,135.88 10,136.87 3,042.9K
13:10 10,136.32 10,136.32 10,131.89 10,132.06 2,974.6K
13:11 10,131.46 10,132.19 10,130.99 10,131.56 3,293.2K
13:12 10,131.56 10,132.82 10,131.11 10,132.82 2,536.8K
13:13 10,133.05 10,136.42 10,133.05 10,136.42 5,074.2K
13:14 10,136.81 10,138.69 10,136.53 10,138.47 3,051.7K
13:15 10,138.34 10,138.39 10,136.08 10,136.19 3,159.3K
13:16 10,135.85 10,135.99 10,133.96 10,134.59 2,193.7K
13:17 10,134.71 10,136.51 10,134.13 10,135.73 2,610.7K
13:18 10,135.10 10,137.74 10,134.94 10,136.91 2,139.1K
13:19 10,136.43 10,137.69 10,134.65 10,134.83 2,077.1K
13:20 10,134.60 10,134.60 10,132.86 10,133.83 2,626.6K
13:21 10,133.60 10,133.60 10,131.40 10,131.47 2,262.8K
13:22 10,131.57 10,131.57 10,126.03 10,126.03 3,455.3K
13:23 10,126.14 10,126.14 10,123.87 10,124.44 2,517.5K
13:24 10,124.23 10,127.08 10,124.23 10,125.90 2,341.5K
13:25 10,125.75 10,125.75 10,123.91 10,124.36 2,077.0K
13:26 10,123.71 10,124.88 10,123.71 10,123.92 2,394.1K
13:27 10,124.02 10,124.32 10,123.65 10,123.80 2,746.0K
13:28 10,123.75 10,124.11 10,122.61 10,122.61 1,919.4K
13:29 10,122.04 10,122.04 10,119.80 10,119.80 2,555.9K
13:30 10,119.61 10,120.34 10,119.61 10,120.19 2,441.2K
13:31 10,120.06 10,120.44 10,117.80 10,117.96 2,534.1K
13:32 10,118.16 10,118.38 10,117.35 10,118.38 2,233.3K
13:33 10,118.61 10,119.36 10,118.44 10,118.75 1,975.7K
13:34 10,118.81 10,121.23 10,118.62 10,121.16 2,666.3K
13:35 10,121.67 10,121.67 10,119.09 10,119.09 2,363.8K
13:36 10,118.61 10,118.61 10,117.08 10,117.80 2,463.1K
13:37 10,117.48 10,117.75 10,116.31 10,117.00 1,860.6K
13:38 10,117.45 10,117.94 10,117.06 10,117.60 1,620.3K
13:39 10,117.18 10,117.95 10,116.84 10,117.22 1,720.5K
13:40 10,117.29 10,117.97 10,117.29 10,117.66 2,566.5K
13:41 10,118.08 10,120.34 10,117.96 10,119.54 2,071.5K
13:42 10,120.37 10,122.43 10,120.23 10,122.22 2,319.7K
13:43 10,122.51 10,122.97 10,121.99 10,122.97 1,699.8K
13:44 10,122.26 10,124.54 10,122.24 10,123.04 2,767.7K
13:45 10,123.85 10,124.06 10,123.44 10,123.88 2,439.0K
13:46 10,124.07 10,127.10 10,123.94 10,127.10 2,827.0K
13:47 10,127.03 10,128.16 10,127.00 10,127.65 2,650.6K
13:48 10,127.32 10,127.82 10,126.22 10,127.82 2,742.1K
13:49 10,128.35 10,129.80 10,128.35 10,128.76 1,608.2K
13:50 10,128.45 10,129.59 10,128.45 10,129.59 2,728.2K
13:51 10,129.38 10,129.73 10,128.70 10,129.23 1,815.3K
13:52 10,130.34 10,132.59 10,130.34 10,132.57 3,013.4K
13:53 10,131.45 10,131.59 10,129.07 10,129.59 2,064.8K
13:54 10,129.43 10,131.13 10,129.43 10,131.13 1,938.6K
13:55 10,130.56 10,130.82 10,129.54 10,130.63 2,169.2K
13:56 10,129.97 10,134.30 10,129.97 10,134.30 3,516.7K
13:57 10,134.21 10,135.46 10,133.78 10,134.94 7,869.3K
13:58 10,134.30 10,134.48 10,133.55 10,134.15 3,490.9K
13:59 10,133.15 10,133.15 10,131.54 10,132.28 4,176.5K
14:00 10,133.20 10,134.79 10,133.20 10,133.79 4,108.0K
14:01 10,133.84 10,133.84 10,131.83 10,131.83 2,245.8K
14:02 10,132.09 10,132.09 10,129.64 10,129.81 3,277.5K
14:03 10,130.02 10,130.66 10,128.57 10,128.57 4,097.9K
14:04 10,128.51 10,128.51 10,127.41 10,127.79 2,409.6K
14:05 10,127.53 10,129.14 10,127.53 10,129.14 2,911.3K
14:06 10,130.10 10,130.60 10,129.61 10,130.22 2,146.8K
14:07 10,129.45 10,129.71 10,129.07 10,129.23 1,973.9K
14:08 10,129.04 10,130.18 10,128.76 10,130.18 2,844.3K
14:09 10,130.31 10,130.31 10,128.82 10,128.83 2,249.4K
14:10 10,129.28 10,129.50 10,128.63 10,129.20 1,951.7K
14:11 10,129.16 10,129.16 10,127.76 10,127.76 3,439.2K
14:12 10,127.54 10,128.61 10,127.50 10,128.61 2,152.1K
14:13 10,130.33 10,130.93 10,130.21 10,130.55 3,365.9K
14:14 10,130.49 10,131.17 10,129.25 10,129.25 2,590.1K
14:15 10,129.72 10,130.06 10,128.53 10,128.53 2,291.4K
14:16 10,128.52 10,129.85 10,127.79 10,129.25 2,757.8K
14:17 10,129.83 10,130.87 10,129.71 10,130.87 2,808.8K
14:18 10,131.87 10,135.41 10,131.59 10,135.41 3,461.1K
14:19 10,134.47 10,135.20 10,133.74 10,134.96 2,936.1K
14:20 10,135.08 10,135.08 10,132.87 10,133.79 3,474.5K
14:21 10,133.01 10,135.45 10,133.01 10,133.74 2,260.8K
14:22 10,133.57 10,133.57 10,130.41 10,130.41 2,869.0K
14:23 10,130.44 10,130.99 10,129.55 10,129.55 2,209.2K
14:24 10,129.18 10,131.41 10,129.18 10,130.87 2,712.1K
14:25 10,130.90 10,131.76 10,130.90 10,131.52 3,489.4K
14:26 10,132.09 10,132.24 10,131.41 10,131.70 2,802.3K
14:27 10,131.89 10,133.48 10,131.65 10,133.29 3,317.6K
14:28 10,133.32 10,135.44 10,133.32 10,135.44 3,274.4K
14:29 10,135.24 10,135.74 10,134.49 10,135.44 3,577.1K
14:30 10,135.55 10,138.21 10,135.55 10,138.21 4,371.3K
14:31 10,138.23 10,138.23 10,135.47 10,135.76 3,756.1K
14:32 10,135.36 10,136.78 10,135.36 10,136.27 3,824.0K
14:33 10,136.29 10,138.36 10,135.62 10,138.36 3,009.1K
14:34 10,139.38 10,140.05 10,138.47 10,139.47 9,147.3K
14:35 10,139.88 10,141.46 10,139.88 10,141.03 4,136.2K
14:36 10,141.86 10,141.86 10,139.47 10,139.76 4,011.0K
14:37 10,139.57 10,139.57 10,136.65 10,136.65 3,660.4K
14:38 10,136.49 10,136.80 10,134.32 10,134.52 3,547.4K
14:39 10,134.46 10,134.80 10,133.85 10,134.25 4,033.6K
14:40 10,133.42 10,133.42 10,132.02 10,132.02 3,476.0K
14:41 10,131.94 10,132.85 10,131.94 10,132.03 4,762.9K
14:42 10,131.89 10,133.73 10,131.89 10,133.49 3,557.4K
14:43 10,133.56 10,133.56 10,132.05 10,132.05 4,058.3K
14:44 10,131.34 10,132.15 10,131.30 10,131.44 3,591.4K
14:45 10,131.51 10,131.51 10,130.90 10,131.28 4,128.9K
14:46 10,131.27 10,131.27 10,130.31 10,130.31 4,102.7K
14:47 10,129.86 10,131.40 10,129.86 10,131.05 4,211.8K
14:48 10,131.24 10,131.97 10,131.01 10,131.19 3,868.7K
14:49 10,131.02 10,132.31 10,130.54 10,132.15 4,255.7K
14:50 10,131.85 10,133.39 10,131.85 10,133.17 4,656.4K
14:51 10,132.98 10,133.46 10,132.54 10,133.09 4,899.1K
14:52 10,132.82 10,132.82 10,131.54 10,131.85 6,732.6K
14:53 10,131.04 10,132.06 10,131.04 10,131.54 5,971.0K
14:54 10,130.76 10,132.06 10,130.69 10,132.06 5,827.4K
14:55 10,131.91 10,132.54 10,131.07 10,132.54 7,733.1K
14:56 10,133.12 10,133.91 10,132.51 10,133.91 6,651.3K
14:57 10,134.12 10,134.12 10,134.12 10,134.12 170.9K
14:59 10,132.85 10,132.85 10,132.85 10,132.85 6,287.3K
15:00 10,131.92 10,131.92 10,131.92 10,131.92 6,512.9K
15:59 10,131.92 10,131.92 10,131.92 10,131.92 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