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 10,134.73 10,134.73 10,134.73 10,134.73 7,315.5K
09:30 10,135.40 10,135.40 10,127.49 10,134.53 20,197.2K
09:31 10,135.39 10,144.84 10,135.39 10,144.53 14,546.5K
09:32 10,144.56 10,146.65 10,141.86 10,143.75 13,551.1K
09:33 10,143.98 10,151.40 10,142.77 10,149.35 10,555.1K
09:34 10,150.57 10,155.28 10,146.26 10,155.28 9,107.6K
09:35 10,155.22 10,159.32 10,155.10 10,159.32 8,814.3K
09:36 10,158.73 10,162.40 10,158.58 10,161.31 7,855.0K
09:37 10,162.93 10,165.95 10,162.93 10,164.82 8,812.3K
09:38 10,165.44 10,165.44 10,157.60 10,158.12 8,249.5K
09:39 10,158.47 10,167.05 10,158.47 10,163.56 9,018.6K
09:40 10,164.34 10,166.29 10,156.14 10,156.14 7,496.6K
09:41 10,155.60 10,161.12 10,153.73 10,161.12 8,691.5K
09:42 10,163.03 10,169.29 10,163.03 10,169.29 8,957.9K
09:43 10,170.05 10,171.75 10,168.91 10,170.15 8,747.9K
09:44 10,170.60 10,172.23 10,162.24 10,162.24 8,306.3K
09:45 10,160.95 10,160.95 10,158.45 10,158.45 8,408.0K
09:46 10,158.14 10,158.14 10,149.07 10,149.30 6,903.2K
09:47 10,149.17 10,153.44 10,149.17 10,150.38 5,253.1K
09:48 10,149.89 10,156.71 10,149.89 10,155.56 5,652.8K
09:49 10,155.74 10,155.74 10,150.82 10,150.84 4,895.2K
09:50 10,151.35 10,151.35 10,149.50 10,150.48 6,253.7K
09:51 10,151.46 10,151.46 10,149.42 10,149.60 4,789.4K
09:52 10,149.61 10,151.43 10,149.55 10,151.43 4,178.4K
09:53 10,152.37 10,157.96 10,152.37 10,155.19 6,246.3K
09:54 10,155.36 10,158.49 10,155.36 10,158.07 5,284.6K
09:55 10,158.44 10,169.41 10,158.44 10,168.65 6,959.3K
09:56 10,168.83 10,173.32 10,167.43 10,173.27 5,840.5K
09:57 10,173.16 10,176.93 10,173.05 10,173.34 5,652.0K
09:58 10,173.09 10,173.09 10,167.69 10,171.17 5,361.0K
09:59 10,172.74 10,175.02 10,172.74 10,175.02 5,712.8K
10:00 10,174.93 10,175.24 10,173.81 10,173.81 5,548.0K
10:01 10,174.79 10,176.81 10,173.71 10,173.87 6,564.9K
10:02 10,173.49 10,174.30 10,171.70 10,171.70 5,482.2K
10:03 10,171.60 10,175.78 10,171.60 10,175.08 6,333.8K
10:04 10,174.97 10,175.84 10,171.96 10,172.79 4,646.3K
10:05 10,174.01 10,174.73 10,172.96 10,174.73 5,167.2K
10:06 10,175.00 10,177.78 10,175.00 10,177.12 4,541.0K
10:07 10,177.53 10,177.66 10,176.13 10,176.38 5,276.5K
10:08 10,176.92 10,176.92 10,174.06 10,174.37 3,535.2K
10:09 10,173.93 10,175.89 10,173.93 10,175.12 4,390.9K
10:10 10,175.20 10,178.68 10,175.20 10,176.16 4,953.4K
10:11 10,175.36 10,175.72 10,173.32 10,173.32 4,802.3K
10:12 10,172.11 10,173.35 10,171.18 10,171.18 4,442.4K
10:13 10,170.99 10,174.58 10,170.99 10,174.58 4,357.4K
10:14 10,174.86 10,179.46 10,174.77 10,179.46 3,364.0K
10:15 10,179.54 10,179.54 10,177.79 10,177.79 4,862.5K
10:16 10,177.54 10,178.01 10,176.28 10,176.89 3,894.5K
10:17 10,177.31 10,181.76 10,177.31 10,181.76 3,719.7K
10:18 10,181.66 10,181.66 10,177.70 10,177.70 5,041.8K
10:19 10,177.37 10,178.70 10,177.06 10,178.20 5,436.1K
10:20 10,177.69 10,181.64 10,177.37 10,181.00 5,841.8K
10:21 10,181.76 10,184.76 10,181.76 10,184.16 6,840.9K
10:22 10,185.20 10,186.01 10,183.88 10,184.31 3,589.2K
10:23 10,184.79 10,189.04 10,184.79 10,189.04 6,400.4K
10:24 10,189.29 10,191.66 10,189.29 10,191.54 4,733.3K
10:25 10,191.80 10,195.15 10,191.80 10,195.15 3,851.2K
10:26 10,196.20 10,198.62 10,196.20 10,196.99 5,381.0K
10:27 10,196.54 10,196.54 10,190.88 10,190.88 4,765.1K
10:28 10,190.69 10,194.67 10,189.26 10,194.67 3,851.0K
10:29 10,193.77 10,195.66 10,193.77 10,195.66 3,333.4K
10:30 10,195.44 10,196.29 10,194.27 10,195.77 3,582.1K
10:31 10,195.83 10,195.83 10,193.71 10,193.71 3,447.0K
10:32 10,193.64 10,193.64 10,191.40 10,192.02 3,946.7K
10:33 10,191.78 10,195.90 10,191.12 10,195.90 3,605.4K
10:34 10,195.35 10,196.07 10,194.26 10,194.45 3,120.9K
10:35 10,194.23 10,195.02 10,193.84 10,193.84 3,656.7K
10:36 10,193.89 10,195.60 10,193.89 10,194.56 5,369.8K
10:37 10,195.76 10,195.76 10,193.52 10,195.13 4,623.2K
10:38 10,195.18 10,196.10 10,194.98 10,195.75 3,447.6K
10:39 10,195.80 10,195.80 10,191.54 10,191.54 6,407.9K
10:40 10,190.96 10,190.96 10,185.77 10,187.05 3,725.6K
10:41 10,187.21 10,189.02 10,187.21 10,187.58 4,833.3K
10:42 10,186.12 10,187.77 10,185.87 10,187.22 5,573.8K
10:43 10,187.80 10,189.52 10,187.77 10,189.52 4,664.3K
10:44 10,189.48 10,189.56 10,187.74 10,188.37 3,300.6K
10:45 10,188.37 10,188.37 10,187.01 10,188.07 2,559.4K
10:46 10,187.92 10,189.58 10,187.92 10,189.49 2,607.5K
10:47 10,189.94 10,190.32 10,188.94 10,189.49 3,022.7K
10:48 10,189.79 10,190.25 10,188.99 10,190.22 3,032.7K
10:49 10,190.53 10,191.19 10,190.18 10,190.98 2,275.4K
10:50 10,190.46 10,191.07 10,187.52 10,187.52 2,889.4K
10:51 10,187.54 10,188.36 10,186.93 10,187.13 2,560.7K
10:52 10,186.81 10,187.05 10,186.15 10,187.05 2,108.5K
10:53 10,187.06 10,188.54 10,186.51 10,188.54 2,720.8K
10:54 10,188.69 10,192.24 10,188.69 10,192.24 3,899.7K
10:55 10,192.39 10,192.39 10,190.44 10,190.44 2,477.2K
10:56 10,190.10 10,190.10 10,186.20 10,186.99 4,057.1K
10:57 10,186.90 10,186.92 10,185.65 10,186.74 2,495.7K
10:58 10,186.27 10,186.67 10,185.05 10,185.69 2,523.5K
10:59 10,186.59 10,186.59 10,180.72 10,180.94 4,194.1K
11:00 10,180.14 10,180.14 10,177.96 10,178.16 4,585.7K
11:01 10,177.68 10,177.68 10,173.16 10,173.35 3,638.9K
11:02 10,173.01 10,173.18 10,171.48 10,171.82 5,230.7K
11:03 10,171.46 10,172.51 10,171.46 10,172.08 3,584.3K
11:04 10,171.93 10,171.93 10,168.92 10,169.19 3,773.4K
11:05 10,170.00 10,172.82 10,170.00 10,172.30 2,997.8K
11:06 10,172.69 10,175.87 10,172.51 10,175.87 2,966.8K
11:07 10,177.33 10,182.24 10,177.33 10,182.24 3,821.1K
11:08 10,182.52 10,182.99 10,180.12 10,180.12 2,142.7K
11:09 10,180.69 10,180.69 10,178.23 10,178.32 2,529.1K
11:10 10,179.73 10,179.73 10,177.30 10,177.30 2,301.0K
11:11 10,176.93 10,176.93 10,173.99 10,174.44 3,152.4K
11:12 10,175.37 10,177.40 10,173.37 10,173.37 2,495.6K
11:13 10,173.52 10,173.94 10,172.54 10,173.60 1,720.3K
11:14 10,173.27 10,173.27 10,171.94 10,171.94 3,048.9K
11:15 10,171.19 10,171.40 10,169.61 10,169.61 2,582.3K
11:16 10,168.94 10,171.54 10,168.58 10,171.54 2,822.1K
11:17 10,171.94 10,173.95 10,171.94 10,173.78 2,420.0K
11:18 10,174.03 10,174.95 10,173.59 10,174.02 2,174.8K
11:19 10,173.64 10,175.87 10,173.64 10,175.63 2,680.2K
11:20 10,176.87 10,179.13 10,176.87 10,177.50 3,466.7K
11:21 10,177.76 10,179.29 10,177.76 10,179.29 2,456.5K
11:22 10,179.29 10,182.47 10,179.29 10,181.07 4,537.2K
11:23 10,181.60 10,181.60 10,180.15 10,181.14 2,001.2K
11:24 10,181.41 10,181.94 10,179.67 10,180.44 2,325.4K
11:25 10,180.76 10,181.26 10,179.10 10,179.10 2,214.1K
11:26 10,178.52 10,179.01 10,177.45 10,178.53 2,453.1K
11:27 10,178.71 10,180.22 10,178.71 10,180.11 2,188.4K
11:28 10,180.39 10,182.33 10,180.39 10,181.59 3,011.8K
11:29 10,181.62 10,182.61 10,181.11 10,182.03 2,035.6K
11:30 10,182.12 10,182.12 10,182.12 10,182.12 72.6K
12:59 10,183.09 10,183.09 10,183.09 10,183.09 2,404.3K
13:00 10,184.08 10,190.20 10,184.08 10,188.76 10,646.6K
13:01 10,188.70 10,189.52 10,182.91 10,182.91 4,154.6K
13:02 10,182.74 10,188.79 10,182.36 10,188.39 3,269.5K
13:03 10,187.98 10,189.17 10,184.82 10,184.82 3,175.7K
13:04 10,184.96 10,184.96 10,182.37 10,182.37 2,729.3K
13:05 10,182.05 10,182.05 10,178.61 10,179.91 3,126.1K
13:06 10,179.64 10,183.78 10,179.64 10,182.94 2,728.2K
13:07 10,183.06 10,183.39 10,181.61 10,183.09 2,375.4K
13:08 10,183.48 10,183.78 10,181.59 10,182.22 2,721.7K
13:09 10,182.40 10,183.25 10,182.14 10,182.56 2,670.4K
13:10 10,183.22 10,185.05 10,182.61 10,184.41 2,229.1K
13:11 10,184.87 10,186.64 10,184.65 10,186.64 2,378.5K
13:12 10,186.02 10,187.12 10,183.46 10,183.46 2,915.2K
13:13 10,184.18 10,184.82 10,183.36 10,184.82 2,640.3K
13:14 10,185.04 10,186.24 10,184.93 10,185.35 2,676.4K
13:15 10,184.89 10,187.79 10,184.54 10,187.40 2,932.8K
13:16 10,187.26 10,187.75 10,185.76 10,186.13 3,110.8K
13:17 10,186.17 10,186.17 10,184.16 10,184.43 2,829.9K
13:18 10,184.29 10,185.74 10,184.20 10,185.74 3,647.1K
13:19 10,185.93 10,187.93 10,185.93 10,187.06 3,377.5K
13:20 10,187.18 10,188.65 10,187.18 10,188.65 2,632.4K
13:21 10,188.85 10,190.94 10,188.85 10,190.67 4,215.4K
13:22 10,191.79 10,192.27 10,191.26 10,191.26 2,967.1K
13:23 10,191.30 10,191.57 10,189.78 10,190.83 2,351.2K
13:24 10,190.59 10,190.85 10,189.62 10,189.72 2,775.2K
13:25 10,189.50 10,189.50 10,186.17 10,186.17 2,932.3K
13:26 10,186.58 10,187.34 10,185.16 10,185.16 3,106.7K
13:27 10,185.24 10,185.24 10,182.55 10,182.66 3,169.7K
13:28 10,181.98 10,182.55 10,181.57 10,181.57 2,700.6K
13:29 10,181.53 10,182.06 10,180.94 10,181.20 2,504.6K
13:30 10,181.66 10,182.47 10,180.62 10,180.62 2,719.5K
13:31 10,179.29 10,179.91 10,178.27 10,178.44 3,338.6K
13:32 10,178.08 10,178.08 10,176.50 10,176.98 2,328.5K
13:33 10,176.76 10,178.13 10,176.67 10,177.85 2,240.3K
13:34 10,177.76 10,178.40 10,177.76 10,177.76 2,241.4K
13:35 10,177.70 10,177.92 10,176.74 10,177.84 1,986.9K
13:36 10,177.84 10,178.40 10,177.39 10,177.39 2,021.4K
13:37 10,178.20 10,178.94 10,177.77 10,178.16 2,164.5K
13:38 10,177.93 10,178.82 10,177.93 10,178.20 2,039.8K
13:39 10,178.03 10,178.03 10,177.26 10,177.85 2,625.4K
13:40 10,177.95 10,179.61 10,177.91 10,179.61 3,851.9K
13:41 10,180.13 10,181.00 10,179.60 10,181.00 2,604.2K
13:42 10,182.00 10,184.23 10,181.62 10,184.23 3,658.5K
13:43 10,184.47 10,185.76 10,184.34 10,185.76 2,315.3K
13:44 10,185.91 10,186.01 10,185.03 10,185.03 2,340.9K
13:45 10,185.07 10,185.44 10,184.10 10,184.10 2,563.1K
13:46 10,184.07 10,184.57 10,182.49 10,184.50 2,384.5K
13:47 10,185.30 10,189.16 10,185.23 10,188.12 2,279.9K
13:48 10,187.88 10,189.65 10,187.88 10,189.53 4,054.7K
13:49 10,189.35 10,189.60 10,188.41 10,189.22 2,979.7K
13:50 10,189.60 10,190.40 10,188.83 10,190.40 3,349.5K
13:51 10,190.08 10,190.59 10,188.35 10,188.93 2,048.0K
13:52 10,188.94 10,188.94 10,188.18 10,188.19 2,028.1K
13:53 10,187.88 10,187.88 10,186.42 10,186.72 2,380.3K
13:54 10,186.33 10,187.26 10,186.33 10,187.19 2,929.0K
13:55 10,187.00 10,187.59 10,186.49 10,186.94 2,711.0K
13:56 10,187.14 10,187.14 10,184.74 10,184.74 3,169.3K
13:57 10,183.98 10,184.30 10,182.29 10,182.73 3,245.8K
13:58 10,181.94 10,182.71 10,181.64 10,182.51 2,301.2K
13:59 10,182.51 10,183.76 10,182.51 10,183.64 2,093.0K
14:00 10,183.17 10,184.34 10,182.78 10,182.78 2,357.2K
14:01 10,182.02 10,182.24 10,180.63 10,180.71 2,873.8K
14:02 10,180.10 10,180.10 10,177.70 10,177.71 3,324.8K
14:03 10,177.68 10,177.68 10,174.17 10,174.24 3,718.7K
14:04 10,173.41 10,173.69 10,169.59 10,170.02 5,686.5K
14:05 10,170.67 10,170.99 10,167.53 10,167.53 3,740.9K
14:06 10,167.84 10,167.84 10,163.82 10,163.82 5,950.9K
14:07 10,163.11 10,163.32 10,159.19 10,159.26 7,478.7K
14:08 10,159.23 10,160.56 10,159.17 10,159.17 4,534.0K
14:09 10,159.33 10,159.33 10,158.10 10,158.36 4,019.4K
14:10 10,157.85 10,157.85 10,152.79 10,152.79 5,679.9K
14:11 10,152.76 10,152.76 10,149.50 10,151.76 7,450.9K
14:12 10,151.33 10,151.33 10,149.43 10,150.07 5,027.2K
14:13 10,150.60 10,152.54 10,150.52 10,152.39 3,721.1K
14:14 10,152.83 10,157.94 10,152.83 10,157.94 3,272.5K
14:15 10,158.64 10,159.25 10,158.31 10,158.51 3,665.1K
14:16 10,158.59 10,158.70 10,157.97 10,158.06 2,513.8K
14:17 10,158.15 10,158.81 10,157.89 10,158.67 2,975.0K
14:18 10,158.41 10,160.63 10,158.41 10,160.38 2,727.6K
14:19 10,160.73 10,162.62 10,160.73 10,161.23 3,229.9K
14:20 10,161.12 10,161.53 10,158.20 10,158.20 3,093.8K
14:21 10,157.59 10,158.22 10,156.92 10,157.18 2,339.4K
14:22 10,157.34 10,157.34 10,156.10 10,156.18 3,037.0K
14:23 10,156.30 10,156.30 10,154.68 10,155.63 2,633.4K
14:24 10,155.28 10,155.87 10,154.90 10,155.02 2,655.7K
14:25 10,154.47 10,154.68 10,152.84 10,152.84 2,950.1K
14:26 10,153.34 10,154.31 10,153.34 10,153.56 3,339.1K
14:27 10,153.48 10,153.48 10,150.29 10,150.77 4,192.6K
14:28 10,151.38 10,152.40 10,151.38 10,152.17 2,987.6K
14:29 10,152.28 10,154.63 10,152.28 10,154.63 3,395.2K
14:30 10,154.23 10,155.10 10,154.23 10,155.10 2,802.0K
14:31 10,155.05 10,155.05 10,153.53 10,154.43 2,624.2K
14:32 10,154.18 10,156.02 10,154.18 10,156.02 2,201.6K
14:33 10,155.79 10,155.86 10,153.80 10,153.80 3,725.8K
14:34 10,154.12 10,154.62 10,153.44 10,153.79 2,714.0K
14:35 10,153.46 10,154.17 10,153.46 10,153.89 2,221.0K
14:36 10,154.63 10,154.86 10,153.58 10,153.58 3,045.2K
14:37 10,153.32 10,153.46 10,151.95 10,152.11 3,599.0K
14:38 10,151.83 10,151.83 10,146.74 10,146.74 5,365.4K
14:39 10,146.37 10,146.37 10,142.03 10,142.90 8,834.6K
14:40 10,140.84 10,141.18 10,138.29 10,138.29 6,043.0K
14:41 10,138.29 10,140.00 10,138.29 10,138.80 6,337.3K
14:42 10,138.80 10,138.80 10,135.85 10,135.85 5,634.5K
14:43 10,135.75 10,135.75 10,134.52 10,134.80 5,862.9K
14:44 10,135.45 10,135.45 10,132.31 10,132.31 4,631.1K
14:45 10,132.46 10,132.82 10,130.11 10,130.23 5,683.8K
14:46 10,131.31 10,137.00 10,131.31 10,137.00 5,765.9K
14:47 10,136.29 10,141.32 10,136.29 10,141.08 4,671.9K
14:48 10,141.47 10,142.69 10,141.06 10,142.69 3,352.2K
14:49 10,141.53 10,143.26 10,141.53 10,142.12 3,345.2K
14:50 10,143.41 10,147.32 10,143.41 10,147.32 4,918.1K
14:51 10,147.40 10,148.73 10,147.40 10,148.73 3,869.1K
14:52 10,148.83 10,149.37 10,148.53 10,149.37 4,475.5K
14:53 10,149.08 10,149.08 10,145.83 10,146.37 4,926.1K
14:54 10,146.22 10,146.58 10,142.19 10,142.19 6,583.6K
14:55 10,142.71 10,144.06 10,142.53 10,144.06 5,055.9K
14:56 10,143.91 10,145.80 10,143.64 10,145.79 4,857.4K
14:59 10,144.84 10,144.84 10,144.84 10,144.84 5,171.8K
15:00 10,141.67 10,141.67 10,136.17 10,136.17 6,822.6K
15:59 10,136.17 10,136.17 10,136.17 10,136.17 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