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 10,468.51 10,468.51 10,451.68 10,456.67 28,849.1K
09:31 10,460.68 10,482.73 10,460.68 10,482.73 17,117.0K
09:32 10,485.54 10,485.54 10,472.58 10,478.70 21,441.4K
09:33 10,479.08 10,481.16 10,474.55 10,474.64 14,850.0K
09:34 10,474.93 10,485.17 10,473.00 10,484.08 13,155.4K
09:35 10,482.93 10,488.23 10,476.15 10,476.15 14,152.5K
09:36 10,476.81 10,485.96 10,476.81 10,485.57 11,129.7K
09:37 10,484.14 10,486.43 10,479.09 10,484.28 11,188.6K
09:38 10,484.75 10,491.42 10,484.75 10,487.14 9,860.5K
09:39 10,486.66 10,493.12 10,485.03 10,493.12 8,780.8K
09:40 10,492.67 10,492.67 10,487.25 10,490.83 11,614.7K
09:41 10,490.44 10,490.44 10,485.26 10,485.48 9,305.2K
09:42 10,485.37 10,488.03 10,482.29 10,488.03 8,969.6K
09:43 10,489.35 10,495.67 10,489.35 10,494.18 8,957.4K
09:44 10,494.47 10,503.22 10,494.47 10,499.80 7,369.4K
09:45 10,500.80 10,500.80 10,491.42 10,491.42 7,058.8K
09:46 10,491.27 10,492.35 10,490.92 10,491.20 9,101.4K
09:47 10,492.17 10,492.17 10,486.75 10,488.70 9,618.5K
09:48 10,489.36 10,490.87 10,485.35 10,485.92 8,633.3K
09:49 10,486.39 10,488.91 10,486.39 10,488.64 6,830.5K
09:50 10,487.77 10,488.93 10,487.16 10,487.54 9,075.1K
09:51 10,487.48 10,487.48 10,485.27 10,486.40 8,296.5K
09:52 10,486.92 10,494.72 10,485.60 10,494.48 7,681.6K
09:53 10,494.88 10,499.76 10,494.43 10,499.28 8,072.8K
09:54 10,499.46 10,505.13 10,499.46 10,505.13 6,653.7K
09:55 10,506.67 10,506.67 10,505.41 10,505.99 7,260.3K
09:56 10,505.35 10,507.51 10,504.28 10,507.51 5,333.7K
09:57 10,506.81 10,506.81 10,502.65 10,504.88 6,550.6K
09:58 10,505.31 10,509.51 10,504.67 10,509.51 7,411.8K
09:59 10,510.52 10,512.04 10,503.03 10,504.60 8,478.2K
10:00 10,503.50 10,503.64 10,498.49 10,499.75 6,502.8K
10:01 10,498.66 10,506.65 10,498.66 10,505.61 6,829.4K
10:02 10,505.31 10,505.87 10,502.53 10,502.53 5,280.8K
10:03 10,502.37 10,508.80 10,502.23 10,508.15 4,707.2K
10:04 10,507.08 10,509.48 10,507.08 10,508.33 5,119.8K
10:05 10,508.39 10,508.39 10,499.94 10,499.99 5,819.9K
10:06 10,499.77 10,502.98 10,499.16 10,502.56 4,419.2K
10:07 10,501.80 10,505.71 10,501.71 10,505.09 5,248.5K
10:08 10,504.46 10,508.44 10,504.09 10,507.09 4,894.1K
10:09 10,507.32 10,510.57 10,507.22 10,509.34 9,332.8K
10:10 10,509.25 10,510.79 10,508.05 10,510.79 6,237.3K
10:11 10,511.48 10,511.48 10,507.99 10,508.71 4,768.3K
10:12 10,508.60 10,509.77 10,508.47 10,508.48 3,999.4K
10:13 10,508.42 10,509.36 10,506.90 10,509.36 9,354.8K
10:14 10,509.54 10,513.57 10,509.54 10,513.57 5,350.9K
10:15 10,513.85 10,518.55 10,513.85 10,518.55 6,324.9K
10:16 10,518.59 10,526.32 10,518.59 10,524.79 6,730.1K
10:17 10,524.45 10,524.90 10,524.02 10,524.07 6,769.4K
10:18 10,524.33 10,525.91 10,522.19 10,522.68 4,414.1K
10:19 10,521.26 10,524.34 10,520.43 10,524.34 4,531.4K
10:20 10,525.55 10,527.78 10,525.06 10,525.06 4,127.0K
10:21 10,524.74 10,524.74 10,518.69 10,518.99 3,946.6K
10:22 10,518.37 10,521.55 10,517.00 10,521.55 4,165.0K
10:23 10,522.12 10,524.53 10,521.36 10,524.24 5,092.2K
10:24 10,524.17 10,524.17 10,519.62 10,519.62 3,410.9K
10:25 10,519.24 10,519.62 10,517.02 10,517.59 3,906.1K
10:26 10,517.49 10,517.49 10,515.15 10,516.44 3,472.1K
10:27 10,517.42 10,521.19 10,517.42 10,519.72 3,536.1K
10:28 10,519.27 10,519.70 10,517.58 10,519.64 2,945.9K
10:29 10,519.72 10,520.97 10,518.40 10,520.04 2,871.9K
10:30 10,520.56 10,523.69 10,520.56 10,522.52 3,736.2K
10:31 10,522.75 10,522.75 10,519.17 10,519.17 2,932.9K
10:32 10,519.60 10,522.65 10,519.59 10,522.65 3,698.9K
10:33 10,522.64 10,526.55 10,521.96 10,524.62 5,049.3K
10:34 10,524.78 10,524.78 10,520.27 10,521.15 4,069.5K
10:35 10,521.49 10,524.75 10,521.29 10,524.75 3,339.6K
10:36 10,524.60 10,526.29 10,523.86 10,525.90 4,427.4K
10:37 10,525.60 10,525.60 10,524.49 10,525.34 3,521.1K
10:38 10,525.50 10,526.41 10,524.44 10,526.41 4,074.9K
10:39 10,526.25 10,526.33 10,524.96 10,524.96 5,653.2K
10:40 10,525.35 10,526.21 10,520.70 10,520.70 4,888.1K
10:41 10,520.26 10,520.76 10,519.36 10,519.36 3,547.2K
10:42 10,518.51 10,518.66 10,515.50 10,516.50 3,772.5K
10:43 10,517.69 10,525.64 10,517.59 10,525.64 4,086.8K
10:44 10,527.00 10,527.32 10,522.38 10,522.38 3,424.0K
10:45 10,521.80 10,522.78 10,521.16 10,521.76 2,648.1K
10:46 10,522.36 10,524.19 10,518.72 10,519.20 4,269.7K
10:47 10,518.42 10,518.42 10,515.49 10,516.15 3,094.1K
10:48 10,516.34 10,516.96 10,514.96 10,515.76 3,162.3K
10:49 10,515.40 10,518.59 10,515.21 10,518.59 2,539.8K
10:50 10,519.97 10,523.78 10,519.90 10,521.77 7,189.3K
10:51 10,523.01 10,524.95 10,519.94 10,519.94 3,313.1K
10:52 10,518.83 10,521.60 10,518.02 10,521.60 2,902.2K
10:53 10,520.94 10,523.86 10,520.94 10,521.06 3,085.8K
10:54 10,520.06 10,520.06 10,517.25 10,517.25 3,510.7K
10:55 10,517.22 10,517.22 10,515.04 10,515.04 2,935.5K
10:56 10,514.44 10,517.90 10,514.18 10,515.73 3,158.0K
10:57 10,515.06 10,515.15 10,511.97 10,512.22 3,177.2K
10:58 10,512.54 10,514.32 10,512.15 10,513.83 2,815.4K
10:59 10,513.78 10,519.50 10,513.70 10,519.50 4,038.1K
11:00 10,519.91 10,521.63 10,515.97 10,515.97 6,792.1K
11:01 10,515.34 10,516.66 10,514.06 10,515.39 2,803.8K
11:02 10,514.55 10,515.27 10,512.53 10,512.53 3,250.4K
11:03 10,510.87 10,510.87 10,507.25 10,507.35 4,459.7K
11:04 10,504.16 10,504.34 10,498.67 10,498.67 5,883.4K
11:05 10,499.12 10,503.64 10,498.47 10,503.64 4,274.9K
11:06 10,505.50 10,505.74 10,503.13 10,505.70 2,889.1K
11:07 10,506.54 10,507.32 10,501.20 10,501.20 3,069.0K
11:08 10,501.04 10,501.04 10,497.17 10,497.70 4,060.1K
11:09 10,496.91 10,500.69 10,496.91 10,499.62 2,731.3K
11:10 10,498.62 10,498.62 10,496.10 10,497.02 2,706.9K
11:11 10,498.37 10,503.91 10,498.03 10,501.18 3,197.9K
11:12 10,501.62 10,503.39 10,501.57 10,503.11 2,404.7K
11:13 10,501.91 10,501.91 10,500.96 10,501.14 2,298.0K
11:14 10,501.64 10,505.73 10,501.64 10,505.54 2,903.0K
11:15 10,505.77 10,508.73 10,503.70 10,508.68 4,026.7K
11:16 10,508.75 10,508.75 10,505.91 10,506.61 2,258.4K
11:17 10,507.43 10,511.67 10,507.43 10,511.31 3,316.0K
11:18 10,509.98 10,514.94 10,509.47 10,514.41 3,878.0K
11:19 10,513.38 10,513.38 10,509.83 10,509.83 2,763.1K
11:20 10,508.52 10,508.52 10,505.55 10,505.55 2,555.8K
11:21 10,505.62 10,509.73 10,504.39 10,509.73 3,317.5K
11:22 10,508.55 10,508.63 10,505.50 10,505.50 2,339.2K
11:23 10,505.39 10,505.39 10,502.63 10,502.75 2,616.4K
11:24 10,502.88 10,503.42 10,502.21 10,502.71 1,981.3K
11:25 10,501.83 10,502.50 10,501.19 10,501.79 2,021.8K
11:26 10,501.58 10,502.22 10,500.13 10,501.95 2,034.4K
11:27 10,501.84 10,501.84 10,498.66 10,498.66 2,246.2K
11:28 10,498.62 10,499.96 10,497.46 10,498.63 2,536.6K
11:29 10,499.35 10,502.60 10,498.58 10,502.60 2,717.6K
11:30 10,502.65 10,502.65 10,502.42 10,502.42 283.4K
13:00 10,502.58 10,506.08 10,502.14 10,506.08 16,124.4K
13:01 10,506.11 10,518.00 10,506.11 10,518.00 7,192.5K
13:02 10,518.19 10,519.69 10,514.38 10,515.41 5,179.1K
13:03 10,515.02 10,516.00 10,513.51 10,513.77 3,775.3K
13:04 10,514.11 10,519.90 10,514.11 10,519.19 4,508.4K
13:05 10,519.95 10,521.06 10,517.72 10,518.05 4,245.8K
13:06 10,517.55 10,517.55 10,514.03 10,514.03 3,367.5K
13:07 10,512.69 10,519.68 10,512.69 10,519.68 5,156.3K
13:08 10,520.21 10,521.22 10,515.83 10,515.83 4,821.3K
13:09 10,514.37 10,514.37 10,511.07 10,511.84 4,131.0K
13:10 10,512.40 10,512.84 10,511.00 10,511.00 3,875.4K
13:11 10,511.32 10,511.93 10,506.76 10,507.39 3,908.5K
13:12 10,506.75 10,508.13 10,505.68 10,507.33 3,592.9K
13:13 10,506.59 10,506.82 10,504.16 10,504.72 3,403.4K
13:14 10,505.77 10,508.82 10,505.77 10,508.82 3,821.2K
13:15 10,508.06 10,508.32 10,506.43 10,506.73 4,587.6K
13:16 10,508.48 10,508.69 10,503.67 10,503.92 3,632.0K
13:17 10,503.92 10,503.99 10,503.07 10,503.31 3,446.1K
13:18 10,503.52 10,507.66 10,503.52 10,507.49 3,518.4K
13:19 10,507.57 10,511.11 10,507.13 10,510.41 3,709.4K
13:20 10,508.39 10,508.54 10,506.86 10,508.40 3,911.8K
13:21 10,508.14 10,508.81 10,508.02 10,508.28 3,262.4K
13:22 10,507.89 10,508.02 10,505.70 10,506.19 3,402.7K
13:23 10,506.34 10,509.57 10,506.34 10,509.33 3,482.7K
13:24 10,508.96 10,511.22 10,508.96 10,510.69 3,063.0K
13:25 10,511.28 10,511.28 10,509.40 10,509.88 2,728.0K
13:26 10,511.00 10,514.56 10,511.00 10,514.31 2,866.9K
13:27 10,514.69 10,518.03 10,514.69 10,517.39 4,332.9K
13:28 10,517.48 10,518.74 10,517.15 10,517.98 3,887.6K
13:29 10,518.39 10,519.42 10,518.36 10,519.42 4,838.8K
13:30 10,519.81 10,520.93 10,519.56 10,519.56 4,925.4K
13:31 10,518.45 10,520.93 10,518.45 10,520.93 3,558.0K
13:32 10,520.32 10,521.33 10,519.30 10,520.77 3,580.1K
13:33 10,520.91 10,520.91 10,519.19 10,519.61 3,230.7K
13:34 10,520.09 10,520.76 10,520.09 10,520.76 3,304.9K
13:35 10,520.60 10,521.42 10,519.99 10,521.42 4,111.4K
13:36 10,521.71 10,521.71 10,520.80 10,521.28 2,919.8K
13:37 10,521.72 10,522.82 10,521.28 10,522.82 2,483.7K
13:38 10,521.17 10,523.94 10,521.17 10,523.08 3,637.9K
13:39 10,522.96 10,523.63 10,522.16 10,522.16 2,830.8K
13:40 10,521.55 10,523.68 10,521.55 10,523.57 3,510.8K
13:41 10,524.24 10,525.89 10,524.24 10,525.43 4,046.1K
13:42 10,526.09 10,526.64 10,521.17 10,523.05 4,614.0K
13:43 10,521.69 10,521.69 10,511.52 10,511.52 5,381.0K
13:44 10,511.76 10,511.76 10,502.84 10,502.84 8,788.0K
13:45 10,502.57 10,502.76 10,498.18 10,498.18 5,414.4K
13:46 10,497.89 10,497.89 10,494.07 10,495.98 7,408.6K
13:47 10,495.85 10,498.80 10,495.32 10,498.80 5,670.1K
13:48 10,499.28 10,500.50 10,498.55 10,498.55 3,917.0K
13:49 10,499.04 10,503.46 10,499.04 10,501.35 4,412.0K
13:50 10,501.23 10,502.06 10,499.56 10,499.56 3,591.1K
13:51 10,498.71 10,499.25 10,498.22 10,498.71 3,532.5K
13:52 10,498.29 10,498.29 10,494.88 10,495.26 3,434.0K
13:53 10,494.91 10,494.91 10,491.76 10,492.21 3,938.1K
13:54 10,492.35 10,495.61 10,491.59 10,495.34 4,161.8K
13:55 10,495.16 10,495.86 10,491.97 10,491.97 4,310.6K
13:56 10,491.88 10,491.88 10,484.83 10,484.83 5,631.9K
13:57 10,484.50 10,485.88 10,484.19 10,485.61 3,922.3K
13:58 10,485.43 10,485.43 10,479.89 10,479.89 4,303.0K
13:59 10,479.98 10,482.55 10,479.98 10,482.55 5,223.4K
14:00 10,482.37 10,488.64 10,482.37 10,488.64 3,684.6K
14:01 10,489.06 10,492.85 10,489.06 10,491.51 3,393.7K
14:02 10,491.48 10,491.72 10,490.63 10,491.72 2,622.3K
14:03 10,492.32 10,497.45 10,492.32 10,497.03 3,208.2K
14:04 10,497.81 10,498.02 10,495.66 10,498.01 3,222.5K
14:05 10,497.59 10,497.59 10,495.26 10,495.80 3,751.3K
14:06 10,496.01 10,499.62 10,495.58 10,498.09 3,917.7K
14:07 10,498.12 10,498.12 10,494.34 10,494.34 2,852.8K
14:08 10,494.66 10,494.66 10,493.27 10,493.80 2,568.4K
14:09 10,494.08 10,495.87 10,494.08 10,494.28 3,212.0K
14:10 10,494.22 10,494.83 10,492.32 10,492.32 3,205.7K
14:11 10,492.38 10,495.21 10,491.75 10,495.21 3,326.0K
14:12 10,495.73 10,495.73 10,494.91 10,495.43 2,370.7K
14:13 10,495.53 10,495.59 10,493.84 10,494.64 2,609.3K
14:14 10,494.15 10,494.21 10,492.49 10,492.49 2,302.6K
14:15 10,492.25 10,494.00 10,492.02 10,493.14 2,976.6K
14:16 10,493.35 10,494.64 10,493.05 10,494.64 3,430.8K
14:17 10,494.30 10,495.42 10,492.97 10,492.97 3,834.8K
14:18 10,492.74 10,492.75 10,491.73 10,491.82 2,684.3K
14:19 10,492.12 10,494.32 10,491.98 10,493.70 3,175.5K
14:20 10,493.73 10,494.33 10,492.92 10,494.33 2,967.0K
14:21 10,494.27 10,495.60 10,494.27 10,495.03 2,488.7K
14:22 10,495.38 10,499.08 10,495.38 10,499.08 3,233.8K
14:23 10,498.77 10,500.44 10,498.77 10,499.44 3,308.0K
14:24 10,499.22 10,499.22 10,496.97 10,497.67 2,530.7K
14:25 10,497.25 10,497.25 10,496.05 10,496.61 2,765.4K
14:26 10,496.89 10,497.30 10,495.56 10,497.25 3,961.0K
14:27 10,496.84 10,504.62 10,496.84 10,503.01 5,383.4K
14:28 10,503.06 10,503.06 10,499.52 10,499.94 3,256.9K
14:29 10,499.78 10,500.22 10,498.89 10,499.99 3,198.7K
14:30 10,500.51 10,505.02 10,500.51 10,504.79 4,600.1K
14:31 10,504.53 10,504.56 10,502.56 10,503.83 5,774.4K
14:32 10,503.81 10,505.86 10,503.43 10,505.86 3,475.4K
14:33 10,505.79 10,512.02 10,505.53 10,512.02 4,890.8K
14:34 10,512.39 10,515.02 10,512.39 10,515.02 6,656.9K
14:35 10,515.10 10,515.10 10,512.32 10,512.76 4,674.8K
14:36 10,512.57 10,512.57 10,509.84 10,510.12 3,985.8K
14:37 10,510.83 10,514.86 10,510.83 10,514.02 3,972.2K
14:38 10,513.46 10,513.46 10,511.32 10,511.59 5,485.3K
14:39 10,511.21 10,511.29 10,510.18 10,511.11 4,425.4K
14:40 10,511.79 10,513.18 10,511.79 10,512.17 4,583.9K
14:41 10,511.82 10,511.87 10,508.99 10,508.99 4,543.3K
14:42 10,509.78 10,509.78 10,507.92 10,508.11 4,082.3K
14:43 10,507.19 10,507.88 10,505.45 10,506.06 5,019.9K
14:44 10,505.55 10,508.89 10,505.54 10,508.89 4,888.1K
14:45 10,508.14 10,509.33 10,508.14 10,509.07 5,193.0K
14:46 10,509.27 10,509.83 10,508.87 10,509.00 4,942.0K
14:47 10,509.01 10,509.94 10,508.53 10,509.36 5,048.8K
14:48 10,509.50 10,509.50 10,507.34 10,507.83 5,333.2K
14:49 10,508.23 10,508.23 10,507.49 10,508.00 5,595.4K
14:50 10,507.65 10,507.95 10,506.52 10,507.51 6,426.2K
14:51 10,507.38 10,507.38 10,506.43 10,506.86 6,489.6K
14:52 10,505.74 10,507.66 10,505.58 10,507.37 7,052.0K
14:53 10,507.35 10,509.95 10,507.22 10,509.95 8,399.4K
14:54 10,509.77 10,510.15 10,508.44 10,510.15 7,820.0K
14:55 10,510.38 10,510.87 10,509.77 10,510.87 8,551.8K
14:56 10,511.06 10,512.21 10,509.73 10,510.96 11,111.1K
14:57 10,512.30 10,512.30 10,512.09 10,512.09 971.0K
15:00 10,513.41 10,517.94 10,513.41 10,517.94 15,197.0K
15:59 10,517.94 10,517.94 10,517.94 10,517.94 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