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 10,105.99 10,123.48 10,105.99 10,123.48 26,657.3K
09:31 10,123.68 10,141.94 10,122.24 10,141.94 18,374.6K
09:32 10,144.22 10,150.59 10,142.55 10,150.59 17,170.0K
09:33 10,153.40 10,164.29 10,153.40 10,164.29 14,408.2K
09:34 10,162.27 10,162.27 10,158.41 10,159.86 12,679.6K
09:35 10,161.49 10,163.33 10,155.23 10,161.46 12,658.8K
09:36 10,162.30 10,171.69 10,162.30 10,171.54 13,355.5K
09:37 10,171.57 10,177.41 10,171.57 10,177.41 11,065.7K
09:38 10,178.70 10,185.57 10,178.70 10,185.57 12,294.1K
09:39 10,184.88 10,185.31 10,176.72 10,176.72 11,155.5K
09:40 10,176.37 10,176.37 10,170.52 10,170.52 8,892.1K
09:41 10,170.07 10,173.31 10,169.51 10,170.47 7,182.5K
09:42 10,171.25 10,173.69 10,171.18 10,173.51 6,408.9K
09:43 10,173.99 10,174.95 10,170.96 10,171.03 5,973.2K
09:44 10,171.44 10,172.26 10,170.42 10,170.42 5,897.3K
09:45 10,170.39 10,170.39 10,160.56 10,160.56 6,494.7K
09:46 10,160.37 10,160.64 10,158.60 10,158.72 5,549.8K
09:47 10,159.02 10,162.32 10,159.02 10,160.82 5,287.5K
09:48 10,160.23 10,160.23 10,155.22 10,155.62 4,735.2K
09:49 10,155.72 10,162.02 10,155.72 10,157.93 5,348.8K
09:50 10,156.25 10,156.25 10,149.96 10,150.75 6,572.7K
09:51 10,149.28 10,149.30 10,144.55 10,145.01 5,284.3K
09:52 10,145.41 10,145.50 10,142.42 10,145.50 4,391.0K
09:53 10,145.93 10,149.04 10,145.18 10,148.80 3,425.8K
09:54 10,148.33 10,150.63 10,147.75 10,149.09 3,791.6K
09:55 10,149.13 10,150.19 10,147.54 10,148.92 3,550.8K
09:56 10,148.66 10,149.02 10,146.67 10,146.67 3,478.8K
09:57 10,146.67 10,151.82 10,146.10 10,151.82 3,131.1K
09:58 10,151.60 10,156.86 10,151.60 10,155.79 4,391.3K
09:59 10,155.72 10,157.28 10,155.72 10,157.21 4,160.4K
10:00 10,157.85 10,158.84 10,157.65 10,158.66 5,361.1K
10:01 10,158.63 10,159.59 10,155.92 10,155.92 4,425.5K
10:02 10,158.20 10,162.78 10,158.20 10,162.25 4,691.0K
10:03 10,162.37 10,166.29 10,161.87 10,162.01 4,205.2K
10:04 10,162.92 10,172.59 10,162.92 10,172.59 7,256.2K
10:05 10,172.10 10,180.27 10,172.10 10,178.88 6,469.9K
10:06 10,178.61 10,182.98 10,178.61 10,182.14 5,559.0K
10:07 10,182.96 10,182.96 10,181.14 10,182.66 5,471.5K
10:08 10,182.82 10,191.57 10,182.82 10,191.43 4,940.0K
10:09 10,191.07 10,192.27 10,189.17 10,189.29 4,726.9K
10:10 10,189.73 10,198.84 10,189.73 10,198.84 7,908.0K
10:11 10,199.84 10,200.40 10,199.20 10,199.20 6,140.4K
10:12 10,199.73 10,199.73 10,195.88 10,198.21 4,435.7K
10:13 10,200.09 10,201.18 10,200.09 10,200.63 5,293.4K
10:14 10,201.00 10,201.06 10,190.97 10,190.97 5,478.2K
10:15 10,190.11 10,196.09 10,190.11 10,196.09 5,607.5K
10:16 10,196.39 10,205.26 10,196.17 10,205.26 6,811.5K
10:17 10,204.54 10,205.19 10,196.43 10,196.43 5,090.1K
10:18 10,195.61 10,197.08 10,190.64 10,190.64 4,785.6K
10:19 10,191.18 10,195.39 10,191.09 10,194.44 4,782.7K
10:20 10,193.80 10,193.80 10,192.06 10,193.47 3,266.8K
10:21 10,194.03 10,199.86 10,194.03 10,199.86 4,948.7K
10:22 10,199.81 10,210.04 10,199.81 10,209.00 6,273.9K
10:23 10,208.16 10,210.86 10,208.16 10,209.04 6,442.1K
10:24 10,208.84 10,208.84 10,204.92 10,206.69 8,243.3K
10:25 10,207.05 10,211.09 10,203.22 10,203.22 5,942.8K
10:26 10,202.32 10,202.32 10,193.14 10,193.14 4,618.3K
10:27 10,193.29 10,193.29 10,187.41 10,187.63 4,917.1K
10:28 10,187.92 10,189.79 10,187.32 10,187.97 4,888.7K
10:29 10,188.58 10,192.24 10,184.85 10,192.24 4,756.6K
10:30 10,193.70 10,206.54 10,193.06 10,206.54 8,516.3K
10:31 10,207.37 10,210.22 10,206.38 10,210.22 7,588.3K
10:32 10,209.96 10,209.96 10,204.08 10,204.08 7,531.2K
10:33 10,203.56 10,203.90 10,202.52 10,202.68 5,526.9K
10:34 10,202.70 10,207.21 10,202.70 10,207.21 3,957.8K
10:35 10,206.78 10,207.71 10,206.78 10,207.71 14,351.5K
10:36 10,208.15 10,208.93 10,206.69 10,208.93 7,917.2K
10:37 10,209.42 10,215.97 10,209.42 10,215.97 10,125.3K
10:38 10,215.80 10,221.26 10,215.80 10,221.26 8,509.6K
10:39 10,221.03 10,221.03 10,216.86 10,217.18 5,980.9K
10:40 10,216.90 10,216.90 10,213.51 10,213.80 4,268.6K
10:41 10,214.15 10,217.87 10,213.90 10,216.63 5,413.0K
10:42 10,216.73 10,216.83 10,214.92 10,215.23 3,896.4K
10:43 10,215.33 10,215.33 10,212.42 10,213.10 4,830.8K
10:44 10,213.09 10,221.13 10,213.09 10,221.13 7,433.8K
10:45 10,221.29 10,223.69 10,220.68 10,220.68 6,121.8K
10:46 10,220.67 10,220.67 10,215.80 10,215.80 4,850.5K
10:47 10,216.25 10,216.25 10,214.13 10,214.13 3,701.9K
10:48 10,213.98 10,213.98 10,209.91 10,209.91 3,192.9K
10:49 10,210.33 10,210.33 10,204.96 10,204.96 6,831.2K
10:50 10,204.85 10,204.85 10,194.13 10,194.13 5,982.9K
10:51 10,194.22 10,194.22 10,190.62 10,190.72 5,494.2K
10:52 10,190.50 10,191.08 10,188.48 10,188.48 8,864.6K
10:53 10,188.75 10,192.31 10,187.57 10,192.31 10,074.7K
10:54 10,192.51 10,192.51 10,189.60 10,190.48 9,356.5K
10:55 10,190.60 10,190.62 10,189.83 10,189.91 7,625.1K
10:56 10,189.94 10,192.52 10,189.50 10,192.52 7,609.1K
10:57 10,192.40 10,192.40 10,190.46 10,191.79 13,103.5K
10:58 10,192.11 10,192.11 10,190.06 10,190.06 8,719.2K
10:59 10,190.06 10,190.21 10,188.25 10,188.56 5,928.8K
11:00 10,188.11 10,188.91 10,184.44 10,185.28 6,358.4K
11:01 10,185.21 10,186.78 10,184.77 10,185.39 4,264.4K
11:02 10,185.28 10,185.47 10,184.60 10,184.98 4,327.5K
11:03 10,185.47 10,186.36 10,184.97 10,184.97 6,428.7K
11:04 10,185.21 10,185.21 10,183.31 10,183.53 3,960.4K
11:05 10,183.53 10,185.40 10,183.53 10,185.31 3,775.6K
11:06 10,185.51 10,187.78 10,185.51 10,187.78 2,744.9K
11:07 10,188.32 10,191.76 10,188.32 10,190.84 3,177.9K
11:08 10,191.24 10,192.17 10,190.78 10,192.17 3,030.6K
11:09 10,192.22 10,196.00 10,192.22 10,195.80 3,137.2K
11:10 10,195.06 10,196.82 10,194.14 10,196.14 3,160.6K
11:11 10,197.64 10,202.46 10,197.19 10,202.46 2,917.6K
11:12 10,202.81 10,202.81 10,199.31 10,199.31 2,910.3K
11:13 10,199.18 10,199.56 10,198.33 10,198.64 2,578.0K
11:14 10,198.78 10,199.50 10,193.86 10,193.86 3,326.5K
11:15 10,194.74 10,195.28 10,192.38 10,193.42 2,947.2K
11:16 10,194.09 10,195.71 10,193.63 10,194.79 2,419.9K
11:17 10,194.09 10,198.98 10,194.09 10,198.64 2,567.2K
11:18 10,199.23 10,200.10 10,198.88 10,199.64 2,737.5K
11:19 10,198.86 10,201.10 10,198.57 10,200.64 2,656.4K
11:20 10,201.95 10,202.62 10,196.51 10,196.51 3,495.9K
11:21 10,195.97 10,197.77 10,195.96 10,197.71 2,075.1K
11:22 10,198.02 10,198.89 10,197.70 10,197.76 2,427.4K
11:23 10,197.52 10,199.56 10,197.52 10,198.94 3,050.0K
11:24 10,199.82 10,204.81 10,199.82 10,202.58 3,884.0K
11:25 10,203.28 10,210.30 10,201.68 10,210.30 4,508.0K
11:26 10,210.49 10,214.74 10,210.49 10,212.52 8,433.6K
11:27 10,212.39 10,218.07 10,212.39 10,217.38 5,387.8K
11:28 10,217.27 10,220.80 10,216.55 10,220.80 4,852.1K
11:29 10,221.99 10,225.15 10,221.66 10,224.00 5,769.8K
11:30 10,223.77 10,223.77 10,223.77 10,223.77 344.2K
13:00 10,224.41 10,240.92 10,224.41 10,240.92 22,165.1K
13:01 10,241.46 10,255.58 10,241.46 10,255.58 14,696.7K
13:02 10,256.80 10,260.91 10,256.10 10,257.02 9,715.3K
13:03 10,257.46 10,259.66 10,256.47 10,258.49 8,027.2K
13:04 10,259.07 10,261.27 10,251.52 10,251.52 6,518.7K
13:05 10,250.77 10,258.62 10,249.69 10,258.62 7,623.0K
13:06 10,257.82 10,264.13 10,256.71 10,263.04 8,199.5K
13:07 10,263.62 10,263.62 10,257.54 10,257.54 5,805.4K
13:08 10,257.82 10,257.82 10,255.49 10,255.59 5,442.8K
13:09 10,255.52 10,255.87 10,251.27 10,251.55 4,524.7K
13:10 10,251.76 10,251.76 10,244.32 10,244.32 5,039.3K
13:11 10,244.15 10,247.01 10,244.15 10,244.95 4,575.2K
13:12 10,244.83 10,244.83 10,241.24 10,241.24 3,497.8K
13:13 10,241.09 10,241.09 10,235.59 10,235.59 3,570.8K
13:14 10,235.45 10,235.94 10,231.06 10,231.89 4,180.4K
13:15 10,231.59 10,231.59 10,229.11 10,229.11 5,679.7K
13:16 10,228.97 10,236.68 10,228.03 10,236.68 5,070.4K
13:17 10,236.77 10,236.77 10,232.05 10,233.95 3,793.4K
13:18 10,234.24 10,234.36 10,232.17 10,232.17 3,332.4K
13:19 10,232.50 10,233.01 10,231.19 10,232.32 3,925.5K
13:20 10,231.86 10,232.05 10,228.96 10,230.26 3,848.7K
13:21 10,231.22 10,235.65 10,231.22 10,234.35 4,537.4K
13:22 10,234.38 10,234.84 10,227.91 10,227.91 4,104.0K
13:23 10,228.06 10,228.06 10,224.11 10,224.85 3,706.2K
13:24 10,225.43 10,227.07 10,225.43 10,226.40 3,799.6K
13:25 10,225.70 10,231.35 10,225.33 10,231.35 4,052.8K
13:26 10,232.87 10,233.01 10,231.60 10,231.60 3,506.0K
13:27 10,231.94 10,231.94 10,228.76 10,228.96 3,711.1K
13:28 10,228.70 10,228.70 10,225.29 10,225.29 3,822.2K
13:29 10,223.66 10,224.86 10,221.49 10,221.49 3,880.3K
13:30 10,222.07 10,225.43 10,221.72 10,225.43 4,592.4K
13:31 10,224.68 10,225.81 10,222.43 10,223.35 3,333.2K
13:32 10,224.50 10,224.53 10,222.87 10,224.46 2,953.6K
13:33 10,222.29 10,222.29 10,219.80 10,219.80 3,475.8K
13:34 10,219.91 10,223.16 10,219.76 10,222.75 5,557.4K
13:35 10,222.97 10,222.97 10,218.61 10,218.61 3,106.3K
13:36 10,217.36 10,217.36 10,212.95 10,212.98 4,731.1K
13:37 10,212.31 10,215.44 10,212.31 10,214.15 3,741.1K
13:38 10,214.14 10,218.37 10,213.55 10,217.27 4,513.5K
13:39 10,217.51 10,217.51 10,213.38 10,213.96 4,195.3K
13:40 10,213.71 10,221.34 10,213.30 10,220.58 3,492.3K
13:41 10,220.17 10,230.24 10,220.17 10,230.24 5,956.9K
13:42 10,231.22 10,231.22 10,225.64 10,226.17 4,383.8K
13:43 10,226.51 10,229.97 10,226.38 10,227.24 2,883.2K
13:44 10,227.11 10,229.11 10,226.92 10,229.11 2,961.6K
13:45 10,230.17 10,230.17 10,227.14 10,227.14 3,402.5K
13:46 10,225.82 10,229.61 10,225.78 10,229.61 3,438.7K
13:47 10,229.07 10,229.07 10,227.64 10,228.10 3,434.0K
13:48 10,228.69 10,231.36 10,228.69 10,231.36 4,638.3K
13:49 10,233.16 10,235.70 10,232.86 10,233.29 6,595.3K
13:50 10,232.88 10,232.88 10,226.04 10,226.04 4,538.6K
13:51 10,224.76 10,224.92 10,217.82 10,217.82 4,565.6K
13:52 10,216.60 10,216.60 10,210.56 10,210.56 3,908.0K
13:53 10,210.20 10,210.20 10,208.15 10,208.38 4,369.8K
13:54 10,208.68 10,208.68 10,207.97 10,208.44 3,470.5K
13:55 10,207.89 10,210.92 10,207.61 10,210.92 4,571.3K
13:56 10,210.58 10,210.58 10,209.29 10,209.55 2,968.4K
13:57 10,209.01 10,210.01 10,208.87 10,209.00 2,728.2K
13:58 10,209.50 10,209.50 10,207.22 10,207.45 3,803.1K
13:59 10,206.69 10,209.54 10,205.86 10,209.54 3,767.9K
14:00 10,209.87 10,209.87 10,206.88 10,207.01 3,714.5K
14:01 10,206.37 10,206.62 10,205.05 10,205.05 3,326.2K
14:02 10,204.17 10,206.28 10,203.51 10,204.51 3,649.4K
14:03 10,205.27 10,210.47 10,204.91 10,208.65 3,456.2K
14:04 10,208.43 10,208.43 10,206.21 10,206.50 2,859.1K
14:05 10,206.28 10,211.85 10,206.28 10,211.45 3,551.3K
14:06 10,211.16 10,211.23 10,204.55 10,204.55 4,123.4K
14:07 10,203.94 10,204.41 10,203.63 10,203.83 4,248.5K
14:08 10,202.92 10,208.55 10,202.92 10,207.73 5,035.8K
14:09 10,209.22 10,209.68 10,207.69 10,208.41 4,146.8K
14:10 10,209.03 10,209.09 10,206.85 10,207.26 2,920.4K
14:11 10,206.48 10,207.00 10,205.76 10,205.92 3,806.1K
14:12 10,206.27 10,207.98 10,206.09 10,206.53 3,451.8K
14:13 10,205.57 10,206.54 10,203.94 10,204.51 2,810.8K
14:14 10,203.05 10,208.73 10,203.05 10,208.73 3,597.8K
14:15 10,208.83 10,213.76 10,208.83 10,213.15 3,261.8K
14:16 10,213.42 10,216.62 10,213.42 10,215.39 3,917.7K
14:17 10,215.64 10,216.64 10,215.27 10,216.64 2,874.5K
14:18 10,216.34 10,216.90 10,215.62 10,215.65 2,438.5K
14:19 10,215.51 10,216.93 10,215.51 10,216.03 3,136.4K
14:20 10,215.74 10,216.00 10,212.95 10,213.14 2,887.1K
14:21 10,212.77 10,212.77 10,208.84 10,209.84 3,355.9K
14:22 10,209.53 10,209.96 10,207.85 10,207.85 2,506.5K
14:23 10,208.44 10,208.44 10,207.23 10,207.23 2,345.4K
14:24 10,207.62 10,210.48 10,207.62 10,209.24 3,466.5K
14:25 10,209.46 10,209.46 10,208.30 10,208.30 2,930.1K
14:26 10,209.09 10,210.39 10,208.58 10,208.77 3,196.0K
14:27 10,208.87 10,208.91 10,207.24 10,208.26 3,156.7K
14:28 10,208.24 10,208.58 10,207.60 10,208.04 3,175.1K
14:29 10,207.74 10,208.36 10,207.47 10,207.72 3,100.9K
14:30 10,207.11 10,209.72 10,207.03 10,209.41 4,036.5K
14:31 10,210.24 10,210.42 10,209.08 10,209.19 4,073.6K
14:32 10,208.86 10,209.36 10,208.82 10,208.96 3,499.5K
14:33 10,208.66 10,208.66 10,207.84 10,208.14 3,554.7K
14:34 10,207.89 10,208.23 10,207.27 10,207.64 3,871.0K
14:35 10,207.87 10,207.87 10,206.83 10,207.05 3,898.3K
14:36 10,206.38 10,206.38 10,201.80 10,201.80 6,030.1K
14:37 10,202.20 10,202.20 10,195.78 10,195.78 7,079.9K
14:38 10,195.44 10,195.44 10,190.34 10,190.35 6,869.4K
14:39 10,189.76 10,190.52 10,188.92 10,188.92 6,513.0K
14:40 10,188.17 10,188.17 10,185.54 10,185.54 6,580.4K
14:41 10,185.65 10,185.65 10,183.93 10,184.16 5,872.0K
14:42 10,184.33 10,185.56 10,184.33 10,185.56 6,478.7K
14:43 10,185.66 10,186.07 10,184.70 10,184.70 5,907.4K
14:44 10,185.00 10,185.00 10,180.39 10,180.39 6,377.3K
14:45 10,179.73 10,179.73 10,174.11 10,174.11 7,100.4K
14:46 10,173.24 10,176.59 10,172.69 10,176.59 7,523.2K
14:47 10,176.63 10,178.54 10,176.32 10,178.25 6,140.8K
14:48 10,177.66 10,180.02 10,177.64 10,180.02 5,211.9K
14:49 10,179.71 10,181.95 10,179.71 10,181.70 4,654.3K
14:50 10,182.11 10,182.11 10,180.45 10,180.94 5,461.4K
14:51 10,180.18 10,180.18 10,179.42 10,180.14 5,120.2K
14:52 10,180.14 10,181.45 10,180.14 10,180.45 5,743.4K
14:53 10,181.45 10,181.78 10,179.74 10,180.54 7,077.8K
14:54 10,180.68 10,180.68 10,178.49 10,178.53 7,065.7K
14:55 10,178.50 10,179.61 10,178.42 10,179.60 8,306.4K
14:56 10,180.22 10,181.01 10,178.25 10,180.94 9,630.2K
14:57 10,181.10 10,181.10 10,180.77 10,180.77 518.5K
15:00 10,182.64 10,182.64 10,167.38 10,167.38 24,670.7K
15:59 10,167.38 10,167.38 10,167.38 10,167.38 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