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
09:30 10,134.94 10,135.43 10,117.86 10,117.86 32,519.7K
09:31 10,117.66 10,123.11 10,105.31 10,106.00 14,571.6K
09:32 10,105.43 10,107.91 10,098.50 10,098.50 11,569.3K
09:33 10,093.93 10,096.14 10,092.18 10,095.23 10,416.0K
09:34 10,093.83 10,100.71 10,093.56 10,100.27 9,373.4K
09:35 10,101.13 10,103.49 10,100.88 10,102.86 7,684.7K
09:36 10,103.56 10,105.06 10,103.56 10,103.99 7,401.8K
09:37 10,102.77 10,105.96 10,098.73 10,105.01 7,724.6K
09:38 10,103.55 10,103.55 10,100.21 10,100.38 6,188.6K
09:39 10,102.06 10,105.43 10,101.58 10,102.12 6,074.4K
09:40 10,101.92 10,104.56 10,100.00 10,104.31 7,000.4K
09:41 10,104.96 10,108.17 10,104.85 10,107.64 6,771.4K
09:42 10,106.49 10,106.49 10,102.18 10,103.33 6,163.6K
09:43 10,103.63 10,109.48 10,103.63 10,109.48 5,306.4K
09:44 10,109.28 10,111.74 10,108.38 10,109.37 4,348.1K
09:45 10,108.38 10,108.38 10,103.35 10,103.35 3,983.9K
09:46 10,104.16 10,104.16 10,100.61 10,100.61 4,939.7K
09:47 10,099.53 10,100.91 10,097.60 10,100.91 5,840.2K
09:48 10,101.64 10,103.85 10,101.64 10,103.70 3,522.5K
09:49 10,103.91 10,103.91 10,097.68 10,097.68 4,752.5K
09:50 10,097.14 10,098.13 10,096.65 10,096.65 4,021.0K
09:51 10,097.64 10,099.79 10,096.71 10,099.34 3,520.6K
09:52 10,100.36 10,100.55 10,098.69 10,098.69 3,453.2K
09:53 10,099.19 10,099.34 10,097.83 10,099.34 4,605.2K
09:54 10,099.58 10,100.34 10,099.22 10,099.91 4,448.7K
09:55 10,099.82 10,102.60 10,098.86 10,098.86 5,184.8K
09:56 10,098.20 10,098.75 10,096.38 10,096.38 4,746.3K
09:57 10,096.53 10,097.37 10,095.48 10,095.48 4,037.4K
09:58 10,094.52 10,094.52 10,090.41 10,091.48 5,483.2K
09:59 10,091.40 10,091.40 10,085.10 10,085.10 6,777.7K
10:00 10,085.10 10,089.31 10,085.10 10,089.31 4,865.5K
10:01 10,088.46 10,089.74 10,087.78 10,089.60 3,724.2K
10:02 10,089.35 10,092.41 10,089.02 10,092.41 3,451.6K
10:03 10,092.67 10,092.95 10,091.50 10,091.50 3,271.7K
10:04 10,090.85 10,090.85 10,087.44 10,088.06 3,284.1K
10:05 10,088.25 10,093.36 10,088.25 10,092.52 3,349.6K
10:06 10,092.76 10,092.90 10,090.33 10,090.35 3,567.7K
10:07 10,090.42 10,091.74 10,090.13 10,091.74 3,838.7K
10:08 10,092.08 10,093.10 10,091.66 10,092.86 3,803.0K
10:09 10,093.22 10,094.67 10,092.41 10,094.67 2,892.0K
10:10 10,095.41 10,099.06 10,095.40 10,098.85 2,677.7K
10:11 10,099.89 10,099.89 10,096.63 10,096.63 3,315.9K
10:12 10,096.30 10,096.30 10,090.47 10,090.47 3,006.1K
10:13 10,090.28 10,090.28 10,088.45 10,088.53 4,522.5K
10:14 10,088.63 10,088.63 10,081.60 10,081.60 5,365.6K
10:15 10,081.77 10,081.95 10,080.93 10,081.44 4,030.5K
10:16 10,081.60 10,081.76 10,079.61 10,079.61 4,163.8K
10:17 10,079.62 10,081.56 10,079.62 10,081.09 2,514.2K
10:18 10,081.20 10,084.43 10,081.20 10,084.28 3,642.5K
10:19 10,084.32 10,085.51 10,084.23 10,085.20 2,920.1K
10:20 10,084.81 10,084.81 10,083.02 10,083.51 3,056.5K
10:21 10,083.20 10,083.20 10,081.10 10,081.90 4,263.1K
10:22 10,081.88 10,082.89 10,081.88 10,082.36 2,988.2K
10:23 10,082.11 10,082.54 10,081.25 10,081.71 4,064.8K
10:24 10,081.57 10,081.89 10,080.99 10,081.28 2,930.8K
10:25 10,081.14 10,081.14 10,079.98 10,080.09 3,512.1K
10:26 10,079.62 10,083.65 10,079.62 10,083.49 3,661.5K
10:27 10,083.62 10,085.51 10,083.62 10,084.71 3,690.5K
10:28 10,085.98 10,085.98 10,083.54 10,084.39 3,653.0K
10:29 10,084.91 10,087.00 10,084.76 10,086.67 3,250.8K
10:30 10,088.37 10,093.98 10,087.50 10,093.98 5,325.8K
10:31 10,094.94 10,096.02 10,094.94 10,096.02 2,787.0K
10:32 10,095.69 10,096.21 10,094.94 10,095.73 3,469.1K
10:33 10,096.11 10,096.11 10,091.28 10,091.99 2,994.1K
10:34 10,092.35 10,092.53 10,091.84 10,092.00 2,908.4K
10:35 10,091.85 10,091.94 10,090.68 10,090.87 3,314.0K
10:36 10,091.24 10,095.89 10,091.24 10,095.89 2,498.3K
10:37 10,096.15 10,096.28 10,091.89 10,091.89 3,227.0K
10:38 10,092.34 10,093.33 10,091.56 10,091.84 2,705.1K
10:39 10,090.77 10,096.05 10,089.36 10,096.05 2,842.8K
10:40 10,095.38 10,096.73 10,095.01 10,095.01 2,793.3K
10:41 10,095.73 10,095.78 10,093.55 10,093.59 3,388.2K
10:42 10,094.44 10,094.44 10,092.04 10,092.32 2,865.1K
10:43 10,092.14 10,093.61 10,092.00 10,092.00 3,325.6K
10:44 10,092.09 10,092.47 10,089.26 10,089.26 3,219.9K
10:45 10,089.39 10,089.39 10,087.72 10,088.36 2,662.8K
10:46 10,088.18 10,088.18 10,084.91 10,084.91 2,830.3K
10:47 10,085.48 10,085.70 10,082.58 10,082.58 3,184.0K
10:48 10,082.05 10,082.05 10,079.13 10,079.27 5,163.5K
10:49 10,079.29 10,079.40 10,076.91 10,076.91 3,069.2K
10:50 10,077.33 10,077.44 10,074.92 10,075.35 3,389.5K
10:51 10,075.27 10,075.56 10,074.43 10,075.31 2,934.6K
10:52 10,075.95 10,077.80 10,075.93 10,077.61 2,360.9K
10:53 10,077.86 10,078.20 10,076.89 10,077.14 2,282.7K
10:54 10,078.69 10,078.69 10,076.41 10,076.69 2,007.7K
10:55 10,075.85 10,078.08 10,075.77 10,078.08 2,533.6K
10:56 10,079.55 10,080.42 10,078.50 10,079.34 1,939.4K
10:57 10,079.44 10,079.62 10,078.64 10,079.06 2,048.2K
10:58 10,079.75 10,082.83 10,079.75 10,082.35 1,986.7K
10:59 10,083.18 10,086.77 10,082.75 10,086.77 2,172.3K
11:00 10,087.37 10,087.66 10,086.25 10,087.13 1,466.7K
11:01 10,087.10 10,090.97 10,086.79 10,090.97 2,063.5K
11:02 10,092.58 10,093.06 10,090.64 10,090.64 2,106.1K
11:03 10,091.57 10,093.62 10,091.57 10,093.62 2,010.6K
11:04 10,093.82 10,093.82 10,089.16 10,089.90 2,359.9K
11:05 10,089.79 10,091.79 10,089.79 10,089.96 1,682.2K
11:06 10,090.54 10,091.85 10,090.54 10,090.76 2,072.0K
11:07 10,091.34 10,092.00 10,088.37 10,088.37 2,408.3K
11:08 10,088.22 10,090.17 10,087.30 10,087.30 2,510.5K
11:09 10,087.92 10,088.08 10,086.43 10,086.43 1,929.2K
11:10 10,085.74 10,086.59 10,085.55 10,086.59 2,552.3K
11:11 10,086.48 10,086.48 10,084.27 10,084.51 2,453.4K
11:12 10,084.31 10,087.25 10,084.20 10,086.88 2,862.0K
11:13 10,086.51 10,086.51 10,084.31 10,084.60 2,105.4K
11:14 10,084.03 10,085.77 10,084.03 10,084.81 2,646.8K
11:15 10,084.60 10,085.33 10,083.73 10,085.33 2,268.7K
11:16 10,086.51 10,087.95 10,085.43 10,085.43 2,440.4K
11:17 10,085.04 10,085.07 10,084.26 10,084.74 1,981.9K
11:18 10,084.35 10,084.42 10,082.13 10,082.28 1,584.3K
11:19 10,082.27 10,083.97 10,082.27 10,083.78 1,897.3K
11:20 10,083.54 10,083.86 10,081.80 10,081.85 1,921.2K
11:21 10,081.73 10,081.73 10,080.75 10,080.96 1,800.4K
11:22 10,080.97 10,081.21 10,079.58 10,079.65 2,350.1K
11:23 10,079.87 10,080.27 10,079.32 10,079.91 2,112.4K
11:24 10,080.20 10,080.20 10,078.65 10,079.10 2,765.0K
11:25 10,080.20 10,080.20 10,078.81 10,078.98 1,770.6K
11:26 10,079.08 10,079.53 10,078.04 10,078.18 1,743.2K
11:27 10,078.51 10,079.01 10,077.55 10,077.94 1,716.0K
11:28 10,078.16 10,078.16 10,077.00 10,077.25 2,185.0K
11:29 10,077.76 10,081.23 10,077.76 10,081.17 2,284.4K
11:30 10,082.00 10,082.00 10,082.00 10,082.00 123.7K
13:00 10,083.51 10,084.13 10,081.12 10,081.12 7,720.1K
13:01 10,081.23 10,084.76 10,081.23 10,084.60 3,720.2K
13:02 10,085.12 10,088.18 10,084.31 10,087.96 2,929.6K
13:03 10,090.50 10,092.63 10,090.26 10,092.27 2,852.0K
13:04 10,093.46 10,096.47 10,093.46 10,094.22 3,284.5K
13:05 10,094.57 10,094.74 10,093.81 10,094.29 2,238.0K
13:06 10,094.85 10,094.85 10,091.73 10,091.73 2,824.5K
13:07 10,091.65 10,092.40 10,089.88 10,090.26 2,259.1K
13:08 10,090.84 10,096.10 10,090.82 10,096.10 3,624.7K
13:09 10,097.24 10,104.23 10,097.24 10,104.23 3,488.3K
13:10 10,104.64 10,107.13 10,104.64 10,107.04 2,982.0K
13:11 10,106.46 10,106.46 10,100.90 10,101.55 3,104.6K
13:12 10,101.41 10,101.84 10,098.51 10,098.51 2,431.6K
13:13 10,098.74 10,100.80 10,097.40 10,100.80 2,204.8K
13:14 10,100.25 10,102.51 10,100.25 10,101.60 2,162.0K
13:15 10,101.76 10,101.76 10,097.99 10,098.48 2,423.7K
13:16 10,098.47 10,098.47 10,094.12 10,094.12 2,478.8K
13:17 10,094.74 10,095.99 10,091.86 10,091.86 2,986.4K
13:18 10,091.72 10,093.74 10,091.72 10,092.83 2,479.8K
13:19 10,092.64 10,093.48 10,090.41 10,090.41 3,366.3K
13:20 10,091.11 10,092.35 10,090.91 10,092.35 3,114.0K
13:21 10,092.61 10,093.53 10,091.36 10,091.45 2,073.0K
13:22 10,091.42 10,091.61 10,089.94 10,091.61 2,366.7K
13:23 10,092.02 10,093.89 10,092.02 10,093.20 2,093.6K
13:24 10,093.01 10,094.21 10,093.01 10,093.94 1,916.6K
13:25 10,094.21 10,096.27 10,093.88 10,095.33 2,592.3K
13:26 10,095.47 10,097.25 10,095.47 10,096.21 2,226.2K
13:27 10,095.90 10,096.94 10,095.42 10,095.55 2,217.1K
13:28 10,096.07 10,096.07 10,093.99 10,095.47 1,720.3K
13:29 10,095.46 10,100.53 10,095.46 10,100.35 2,054.4K
13:30 10,100.71 10,103.17 10,100.71 10,103.17 2,142.3K
13:31 10,103.71 10,104.51 10,102.95 10,104.51 1,914.3K
13:32 10,105.25 10,109.33 10,105.25 10,109.30 2,960.2K
13:33 10,109.92 10,113.94 10,109.92 10,111.42 3,400.7K
13:34 10,111.49 10,111.97 10,109.39 10,109.40 2,059.2K
13:35 10,109.43 10,109.43 10,106.41 10,106.56 2,044.8K
13:36 10,106.75 10,108.46 10,106.75 10,107.02 2,126.0K
13:37 10,107.81 10,108.58 10,107.43 10,107.47 2,571.6K
13:38 10,108.36 10,108.36 10,102.96 10,103.04 2,575.5K
13:39 10,102.46 10,103.71 10,100.73 10,103.71 2,079.6K
13:40 10,103.89 10,104.18 10,101.76 10,101.76 1,691.0K
13:41 10,102.36 10,103.71 10,102.36 10,103.71 1,855.7K
13:42 10,104.19 10,105.96 10,104.19 10,105.76 1,958.2K
13:43 10,106.05 10,107.51 10,106.05 10,107.48 2,287.9K
13:44 10,106.80 10,106.80 10,105.69 10,106.08 2,388.6K
13:45 10,106.50 10,106.57 10,105.30 10,105.30 1,756.3K
13:46 10,105.49 10,107.28 10,105.43 10,107.28 1,786.7K
13:47 10,108.27 10,109.17 10,107.89 10,107.96 2,229.7K
13:48 10,108.78 10,111.93 10,108.78 10,111.30 2,544.3K
13:49 10,111.03 10,111.76 10,110.89 10,111.37 2,981.1K
13:50 10,111.52 10,111.65 10,110.07 10,110.07 2,106.2K
13:51 10,109.48 10,110.33 10,109.08 10,109.38 2,279.3K
13:52 10,109.99 10,110.92 10,109.99 10,110.57 2,643.2K
13:53 10,110.74 10,110.78 10,109.53 10,109.87 2,453.2K
13:54 10,109.57 10,110.07 10,108.91 10,108.91 2,223.6K
13:55 10,108.98 10,109.44 10,108.19 10,109.23 1,543.2K
13:56 10,108.39 10,108.41 10,107.47 10,107.47 2,101.7K
13:57 10,107.39 10,108.81 10,107.39 10,108.81 2,485.1K
13:58 10,108.91 10,109.38 10,108.40 10,108.40 3,880.7K
13:59 10,108.57 10,109.39 10,108.04 10,109.37 2,637.9K
14:00 10,109.35 10,116.55 10,109.35 10,116.12 5,995.0K
14:01 10,116.10 10,116.25 10,113.94 10,114.14 2,992.8K
14:02 10,113.25 10,113.61 10,112.58 10,113.13 3,317.6K
14:03 10,113.43 10,115.86 10,112.59 10,115.86 3,231.7K
14:04 10,115.71 10,119.90 10,115.47 10,119.90 2,148.5K
14:05 10,120.02 10,122.09 10,120.02 10,122.09 3,183.4K
14:06 10,122.02 10,125.29 10,122.02 10,125.29 2,925.6K
14:07 10,125.98 10,131.53 10,125.98 10,131.19 4,947.2K
14:08 10,132.22 10,134.37 10,132.22 10,133.10 3,669.7K
14:09 10,132.63 10,138.29 10,132.52 10,138.29 3,600.0K
14:10 10,138.65 10,139.13 10,138.31 10,138.57 3,274.9K
14:11 10,138.33 10,146.10 10,138.33 10,146.10 4,659.8K
14:12 10,147.30 10,151.98 10,147.30 10,149.26 4,783.6K
14:13 10,149.02 10,151.14 10,148.28 10,151.14 3,629.4K
14:14 10,150.88 10,159.69 10,150.88 10,159.51 5,560.6K
14:15 10,160.09 10,162.61 10,158.55 10,159.90 5,093.2K
14:16 10,159.84 10,159.84 10,152.57 10,152.57 3,833.6K
14:17 10,152.66 10,152.66 10,146.93 10,146.93 4,541.5K
14:18 10,146.48 10,153.08 10,144.12 10,153.08 4,591.0K
14:19 10,153.45 10,156.01 10,148.97 10,148.97 5,256.5K
14:20 10,147.96 10,148.13 10,141.19 10,141.19 3,586.9K
14:21 10,140.58 10,140.58 10,132.46 10,132.46 3,819.9K
14:22 10,132.15 10,142.55 10,131.93 10,142.55 3,982.7K
14:23 10,141.96 10,141.96 10,136.28 10,136.28 2,830.5K
14:24 10,136.22 10,136.31 10,134.59 10,135.45 2,693.7K
14:25 10,135.39 10,135.39 10,133.10 10,133.10 3,514.4K
14:26 10,132.36 10,132.36 10,131.50 10,131.58 3,089.2K
14:27 10,132.25 10,132.27 10,130.88 10,132.27 3,371.9K
14:28 10,132.36 10,132.36 10,130.47 10,130.47 3,045.8K
14:29 10,130.52 10,130.52 10,125.67 10,125.67 4,815.8K
14:30 10,124.90 10,126.16 10,121.59 10,121.59 3,830.1K
14:31 10,122.63 10,124.46 10,121.74 10,123.01 3,640.3K
14:32 10,124.22 10,126.56 10,124.22 10,124.81 3,702.0K
14:33 10,125.71 10,126.27 10,125.43 10,125.75 3,117.9K
14:34 10,124.77 10,124.77 10,122.59 10,122.63 3,329.9K
14:35 10,123.57 10,123.81 10,121.59 10,121.59 3,792.9K
14:36 10,121.32 10,121.99 10,120.85 10,120.90 3,450.4K
14:37 10,120.67 10,120.67 10,119.33 10,119.33 3,448.2K
14:38 10,119.24 10,120.88 10,119.24 10,120.88 3,932.1K
14:39 10,121.47 10,123.12 10,120.73 10,122.69 3,487.8K
14:40 10,122.60 10,124.12 10,122.60 10,123.63 3,552.6K
14:41 10,123.96 10,124.49 10,123.71 10,124.49 4,143.8K
14:42 10,124.45 10,125.28 10,124.45 10,124.95 4,006.6K
14:43 10,125.02 10,125.92 10,124.43 10,124.43 4,584.8K
14:44 10,124.48 10,124.90 10,123.68 10,124.26 3,541.9K
14:45 10,123.71 10,123.71 10,121.57 10,122.57 4,325.5K
14:46 10,122.15 10,123.14 10,122.04 10,123.14 3,847.7K
14:47 10,123.00 10,123.87 10,122.85 10,122.85 4,319.1K
14:48 10,122.29 10,122.76 10,121.16 10,121.16 4,594.4K
14:49 10,121.94 10,122.02 10,120.26 10,120.53 5,295.7K
14:50 10,120.06 10,121.43 10,120.06 10,121.43 4,903.4K
14:51 10,122.06 10,123.08 10,121.61 10,123.08 4,220.4K
14:52 10,123.26 10,124.14 10,123.26 10,124.13 4,260.8K
14:53 10,124.52 10,124.58 10,123.52 10,123.91 4,622.8K
14:54 10,124.72 10,124.72 10,123.40 10,124.04 4,895.4K
14:55 10,124.15 10,124.52 10,123.13 10,123.83 6,041.0K
14:56 10,125.74 10,130.36 10,125.74 10,130.18 6,644.4K
14:57 10,130.81 10,130.81 10,130.81 10,130.81 276.7K
15:00 10,122.63 10,122.63 10,122.26 10,122.26 12,905.1K
15:59 10,122.26 10,122.26 10,122.26 10,122.26 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