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 10,492.14 10,497.26 10,458.58 10,458.58 44,364.1K
09:31 10,457.18 10,457.18 10,444.79 10,444.79 21,521.9K
09:32 10,445.30 10,461.60 10,445.30 10,461.31 24,225.6K
09:33 10,462.88 10,464.15 10,455.00 10,457.80 22,516.9K
09:34 10,459.20 10,459.53 10,457.29 10,457.92 16,706.5K
09:35 10,457.53 10,458.04 10,445.74 10,445.74 16,046.3K
09:36 10,445.68 10,457.54 10,445.68 10,449.72 15,100.5K
09:37 10,449.54 10,451.04 10,443.51 10,445.04 16,502.4K
09:38 10,444.83 10,453.64 10,443.34 10,453.64 14,046.3K
09:39 10,453.94 10,460.23 10,453.94 10,459.02 11,688.1K
09:40 10,457.65 10,457.65 10,442.43 10,442.43 15,183.0K
09:41 10,442.53 10,442.53 10,428.92 10,430.26 13,613.6K
09:42 10,431.22 10,434.56 10,431.22 10,433.91 10,855.8K
09:43 10,434.28 10,439.62 10,434.28 10,438.15 9,366.5K
09:44 10,439.17 10,439.17 10,432.53 10,433.84 9,925.8K
09:45 10,433.01 10,438.11 10,431.69 10,438.11 9,254.4K
09:46 10,439.17 10,442.98 10,436.70 10,442.80 9,752.4K
09:47 10,442.72 10,452.97 10,442.72 10,447.57 13,171.7K
09:48 10,448.08 10,448.08 10,444.15 10,446.25 9,367.5K
09:49 10,446.21 10,447.59 10,446.21 10,447.59 10,732.7K
09:50 10,447.40 10,451.89 10,446.40 10,450.47 9,703.5K
09:51 10,450.66 10,456.32 10,449.80 10,450.86 8,765.5K
09:52 10,452.37 10,460.10 10,452.37 10,459.26 7,877.5K
09:53 10,460.17 10,464.06 10,459.69 10,464.06 7,738.0K
09:54 10,462.36 10,464.30 10,461.16 10,461.60 8,094.8K
09:55 10,461.28 10,462.36 10,458.39 10,458.58 7,543.1K
09:56 10,458.56 10,458.67 10,456.21 10,456.93 10,813.6K
09:57 10,455.37 10,455.37 10,450.41 10,450.41 8,624.9K
09:58 10,450.56 10,451.52 10,448.88 10,448.88 6,495.5K
09:59 10,448.46 10,448.70 10,440.98 10,440.98 9,544.1K
10:00 10,440.50 10,440.50 10,433.69 10,436.30 10,163.4K
10:01 10,436.04 10,436.04 10,432.38 10,432.38 6,201.0K
10:02 10,431.97 10,434.85 10,427.89 10,434.67 8,291.5K
10:03 10,436.36 10,437.06 10,432.41 10,436.83 7,733.7K
10:04 10,436.37 10,436.94 10,434.71 10,435.56 6,011.2K
10:05 10,435.66 10,437.04 10,435.66 10,436.27 6,350.1K
10:06 10,435.64 10,435.64 10,426.51 10,426.51 7,523.2K
10:07 10,426.13 10,426.13 10,414.77 10,414.77 11,173.6K
10:08 10,413.73 10,413.73 10,408.70 10,408.76 8,073.7K
10:09 10,407.70 10,408.09 10,406.11 10,408.06 7,509.7K
10:10 10,408.29 10,414.72 10,408.29 10,414.72 6,419.1K
10:11 10,414.26 10,414.72 10,412.32 10,413.15 5,226.6K
10:12 10,413.14 10,413.91 10,412.64 10,412.64 5,146.8K
10:13 10,412.31 10,420.26 10,412.31 10,420.26 6,504.9K
10:14 10,420.57 10,423.24 10,420.01 10,422.30 5,985.6K
10:15 10,421.56 10,427.48 10,421.56 10,427.48 13,376.4K
10:16 10,427.01 10,427.01 10,420.77 10,420.77 7,211.7K
10:17 10,420.30 10,420.30 10,415.20 10,415.45 8,231.8K
10:18 10,415.73 10,415.73 10,412.76 10,412.76 5,789.7K
10:19 10,412.14 10,412.14 10,408.69 10,409.80 4,718.7K
10:20 10,409.69 10,409.79 10,407.62 10,407.62 4,846.3K
10:21 10,407.71 10,408.38 10,404.10 10,404.10 4,463.3K
10:22 10,403.60 10,406.76 10,403.55 10,406.76 4,322.9K
10:23 10,406.81 10,409.26 10,406.81 10,407.83 4,478.2K
10:24 10,407.81 10,407.81 10,406.37 10,407.07 4,520.1K
10:25 10,406.96 10,406.96 10,405.34 10,405.34 5,426.3K
10:26 10,404.84 10,405.72 10,404.55 10,405.48 4,122.9K
10:27 10,404.60 10,405.73 10,404.49 10,404.51 4,554.0K
10:28 10,405.07 10,405.82 10,404.48 10,405.29 3,650.7K
10:29 10,406.73 10,407.79 10,405.02 10,407.79 3,489.7K
10:30 10,409.15 10,415.54 10,409.15 10,415.54 4,743.7K
10:31 10,415.99 10,418.12 10,414.49 10,417.97 4,041.7K
10:32 10,418.42 10,420.40 10,418.04 10,419.11 4,533.8K
10:33 10,418.88 10,418.88 10,414.27 10,415.64 4,018.2K
10:34 10,415.70 10,420.96 10,415.70 10,420.82 3,776.2K
10:35 10,420.74 10,421.08 10,417.94 10,420.99 4,653.8K
10:36 10,421.11 10,421.81 10,420.47 10,421.22 3,640.3K
10:37 10,420.70 10,422.98 10,420.70 10,422.32 3,962.4K
10:38 10,422.72 10,423.72 10,422.42 10,422.42 3,796.3K
10:39 10,420.85 10,420.85 10,416.05 10,416.05 5,607.9K
10:40 10,414.69 10,414.69 10,412.81 10,413.56 4,190.4K
10:41 10,413.51 10,413.51 10,411.60 10,411.73 3,597.1K
10:42 10,412.03 10,412.03 10,408.72 10,408.89 3,465.6K
10:43 10,408.03 10,408.27 10,407.44 10,408.04 3,039.6K
10:44 10,407.87 10,408.91 10,407.09 10,408.87 6,214.3K
10:45 10,409.37 10,411.98 10,409.37 10,411.77 8,545.3K
10:46 10,411.70 10,413.12 10,411.59 10,412.08 4,327.8K
10:47 10,411.81 10,412.54 10,411.68 10,411.79 3,171.8K
10:48 10,411.35 10,411.61 10,407.33 10,407.69 4,333.6K
10:49 10,406.83 10,407.45 10,406.56 10,406.66 3,782.5K
10:50 10,407.40 10,408.74 10,405.73 10,408.20 3,945.3K
10:51 10,409.75 10,409.96 10,407.04 10,407.26 3,440.4K
10:52 10,406.93 10,409.12 10,406.50 10,409.12 2,874.8K
10:53 10,409.39 10,409.39 10,407.91 10,407.98 2,218.9K
10:54 10,408.28 10,408.28 10,405.70 10,406.14 5,508.3K
10:55 10,406.04 10,406.24 10,404.67 10,405.16 4,459.5K
10:56 10,405.03 10,406.12 10,404.57 10,404.66 3,160.8K
10:57 10,405.15 10,405.15 10,401.25 10,401.25 3,944.3K
10:58 10,400.55 10,400.55 10,391.43 10,391.43 11,025.8K
10:59 10,391.43 10,392.11 10,389.97 10,391.92 4,820.4K
11:00 10,391.08 10,393.17 10,391.03 10,393.17 4,617.5K
11:01 10,393.47 10,393.79 10,392.60 10,392.78 2,924.5K
11:02 10,393.11 10,393.67 10,392.26 10,393.67 3,989.7K
11:03 10,393.94 10,395.13 10,393.94 10,394.10 3,396.7K
11:04 10,394.43 10,397.52 10,394.27 10,397.52 2,926.7K
11:05 10,396.72 10,397.51 10,396.20 10,397.08 2,938.4K
11:06 10,396.67 10,396.67 10,394.20 10,394.20 4,133.8K
11:07 10,393.99 10,394.02 10,392.29 10,392.29 5,092.4K
11:08 10,391.62 10,391.90 10,388.70 10,388.73 7,611.6K
11:09 10,388.59 10,394.29 10,388.59 10,394.29 4,599.6K
11:10 10,394.51 10,395.13 10,393.32 10,394.09 3,019.2K
11:11 10,394.19 10,395.06 10,393.05 10,393.97 2,495.8K
11:12 10,394.15 10,398.68 10,394.08 10,397.62 2,488.3K
11:13 10,397.82 10,399.18 10,397.64 10,398.47 2,760.1K
11:14 10,399.19 10,400.33 10,399.02 10,400.33 2,591.3K
11:15 10,399.93 10,400.30 10,397.92 10,397.92 2,232.5K
11:16 10,398.07 10,398.52 10,397.62 10,398.49 2,197.1K
11:17 10,397.88 10,398.65 10,397.01 10,398.44 2,587.6K
11:18 10,398.61 10,399.22 10,396.73 10,398.97 2,087.1K
11:19 10,398.63 10,399.11 10,397.65 10,397.97 2,502.8K
11:20 10,398.60 10,398.96 10,396.12 10,396.59 2,151.5K
11:21 10,396.66 10,396.66 10,395.41 10,395.61 2,414.2K
11:22 10,395.36 10,395.36 10,392.10 10,392.16 2,680.3K
11:23 10,392.41 10,394.79 10,392.03 10,394.79 2,812.0K
11:24 10,394.79 10,394.79 10,393.49 10,394.29 3,452.6K
11:25 10,394.31 10,395.15 10,394.06 10,394.82 2,612.3K
11:26 10,394.99 10,394.99 10,392.03 10,392.03 2,945.0K
11:27 10,392.37 10,395.94 10,392.37 10,395.34 2,401.4K
11:28 10,395.78 10,395.96 10,394.52 10,395.64 1,953.7K
11:29 10,395.26 10,395.47 10,393.66 10,394.42 2,603.3K
11:30 10,394.23 10,394.54 10,394.23 10,394.54 428.9K
13:00 10,394.73 10,395.42 10,388.53 10,388.53 17,500.2K
13:01 10,387.30 10,389.07 10,386.72 10,387.48 25,624.0K
13:02 10,386.23 10,386.23 10,383.21 10,384.06 6,748.7K
13:03 10,384.47 10,386.28 10,383.68 10,385.68 5,221.8K
13:04 10,386.50 10,392.20 10,386.50 10,391.93 5,088.7K
13:05 10,392.07 10,392.07 10,387.54 10,389.51 5,547.4K
13:06 10,388.50 10,389.07 10,387.90 10,388.74 4,317.0K
13:07 10,389.26 10,389.26 10,387.47 10,387.47 4,213.0K
13:08 10,387.62 10,390.21 10,387.62 10,390.21 4,570.1K
13:09 10,390.68 10,395.51 10,390.68 10,395.51 4,215.2K
13:10 10,395.76 10,398.96 10,395.76 10,398.86 3,142.8K
13:11 10,400.48 10,400.64 10,398.15 10,398.15 3,184.7K
13:12 10,397.30 10,397.30 10,395.47 10,395.47 4,051.5K
13:13 10,395.83 10,396.16 10,394.78 10,395.84 3,127.0K
13:14 10,395.54 10,395.54 10,390.62 10,390.62 5,047.3K
13:15 10,390.55 10,392.28 10,389.80 10,392.01 3,147.2K
13:16 10,392.10 10,395.28 10,391.87 10,395.12 3,083.6K
13:17 10,393.56 10,393.56 10,391.42 10,392.18 2,943.4K
13:18 10,391.85 10,391.96 10,391.19 10,391.24 2,999.7K
13:19 10,391.77 10,391.97 10,390.43 10,390.80 3,597.7K
13:20 10,390.27 10,390.34 10,389.63 10,390.34 3,337.4K
13:21 10,390.11 10,390.87 10,389.98 10,390.00 2,957.8K
13:22 10,389.89 10,391.54 10,389.89 10,391.04 2,731.5K
13:23 10,391.27 10,392.87 10,391.07 10,392.68 2,487.4K
13:24 10,392.73 10,394.16 10,392.65 10,394.16 2,659.3K
13:25 10,393.67 10,394.25 10,393.01 10,393.06 3,279.0K
13:26 10,393.14 10,395.57 10,393.14 10,394.99 2,520.4K
13:27 10,395.48 10,396.76 10,395.29 10,396.13 2,436.2K
13:28 10,396.02 10,396.23 10,394.98 10,395.42 4,193.9K
13:29 10,395.49 10,396.50 10,394.65 10,396.03 2,573.1K
13:30 10,396.45 10,396.52 10,395.51 10,395.51 2,632.1K
13:31 10,395.37 10,395.48 10,392.54 10,392.70 4,569.3K
13:32 10,392.08 10,394.08 10,392.07 10,392.91 2,247.6K
13:33 10,393.53 10,393.53 10,391.81 10,392.02 3,247.2K
13:34 10,392.71 10,393.74 10,392.58 10,393.74 3,116.2K
13:35 10,393.30 10,393.30 10,391.21 10,391.21 2,051.4K
13:36 10,391.91 10,392.15 10,390.54 10,390.92 2,388.0K
13:37 10,390.75 10,390.75 10,386.22 10,386.22 4,798.5K
13:38 10,385.72 10,386.37 10,384.64 10,384.64 3,622.5K
13:39 10,384.94 10,385.24 10,384.22 10,384.22 3,183.5K
13:40 10,384.60 10,385.71 10,384.07 10,385.39 2,220.4K
13:41 10,385.51 10,386.01 10,384.98 10,385.79 2,715.6K
13:42 10,386.02 10,386.95 10,385.25 10,385.33 2,885.5K
13:43 10,384.64 10,385.41 10,384.35 10,385.41 3,527.7K
13:44 10,384.65 10,384.65 10,382.50 10,383.67 3,194.9K
13:45 10,383.42 10,385.72 10,382.93 10,385.41 2,861.8K
13:46 10,385.87 10,385.87 10,382.85 10,383.00 3,114.2K
13:47 10,383.22 10,383.75 10,382.83 10,383.75 2,296.6K
13:48 10,383.94 10,383.97 10,383.36 10,383.85 2,587.6K
13:49 10,384.05 10,384.05 10,382.49 10,383.26 2,753.6K
13:50 10,383.42 10,383.97 10,382.75 10,383.64 3,181.4K
13:51 10,383.82 10,384.89 10,383.42 10,384.39 2,299.0K
13:52 10,384.48 10,384.48 10,383.02 10,383.34 2,179.2K
13:53 10,383.34 10,383.35 10,382.49 10,383.35 2,930.5K
13:54 10,383.49 10,383.98 10,382.70 10,383.64 3,441.7K
13:55 10,384.54 10,385.13 10,384.33 10,384.33 2,275.3K
13:56 10,384.42 10,385.88 10,384.42 10,385.88 2,526.6K
13:57 10,385.88 10,386.03 10,385.14 10,385.69 2,917.7K
13:58 10,385.68 10,388.16 10,385.58 10,388.16 2,705.9K
13:59 10,388.55 10,389.68 10,387.25 10,389.68 3,493.5K
14:00 10,390.32 10,391.56 10,390.12 10,390.61 3,824.5K
14:01 10,391.18 10,393.95 10,390.85 10,393.95 3,042.9K
14:02 10,394.17 10,394.81 10,394.03 10,394.57 2,976.5K
14:03 10,394.98 10,395.02 10,391.55 10,392.02 3,762.5K
14:04 10,392.66 10,393.24 10,391.71 10,393.24 2,886.6K
14:05 10,393.26 10,393.32 10,392.56 10,392.84 2,558.9K
14:06 10,393.04 10,393.28 10,392.17 10,393.19 3,069.6K
14:07 10,393.05 10,394.74 10,393.05 10,394.74 2,802.2K
14:08 10,394.65 10,395.43 10,392.85 10,392.85 3,090.4K
14:09 10,393.01 10,393.01 10,389.33 10,389.33 3,566.7K
14:10 10,389.27 10,389.35 10,385.30 10,385.30 5,261.4K
14:11 10,385.44 10,385.44 10,383.07 10,383.18 4,267.3K
14:12 10,383.09 10,383.33 10,382.11 10,383.33 3,569.7K
14:13 10,383.14 10,384.62 10,382.80 10,384.62 3,201.9K
14:14 10,384.48 10,384.94 10,383.69 10,384.01 3,969.6K
14:15 10,383.05 10,383.05 10,380.67 10,381.20 3,775.2K
14:16 10,381.20 10,382.01 10,380.26 10,380.31 3,328.2K
14:17 10,379.85 10,379.85 10,377.49 10,377.78 3,980.2K
14:18 10,377.58 10,378.18 10,376.61 10,378.18 2,990.7K
14:19 10,378.10 10,379.67 10,377.62 10,379.67 3,236.7K
14:20 10,379.37 10,379.39 10,378.29 10,379.39 2,837.2K
14:21 10,379.43 10,380.91 10,379.03 10,380.76 2,977.9K
14:22 10,380.27 10,380.43 10,378.82 10,379.23 3,954.4K
14:23 10,378.87 10,378.87 10,370.80 10,370.80 9,148.0K
14:24 10,369.83 10,369.83 10,362.77 10,362.77 14,984.4K
14:25 10,362.16 10,364.72 10,362.16 10,364.02 6,032.2K
14:26 10,364.64 10,368.35 10,364.64 10,368.35 4,944.1K
14:27 10,368.53 10,369.92 10,368.53 10,369.90 4,904.7K
14:28 10,369.15 10,371.18 10,369.15 10,370.40 3,501.7K
14:29 10,370.97 10,372.92 10,369.16 10,372.92 3,366.1K
14:30 10,373.00 10,378.11 10,373.00 10,378.11 3,076.4K
14:31 10,378.80 10,379.81 10,377.17 10,379.20 3,756.7K
14:32 10,379.34 10,380.13 10,378.80 10,378.88 2,869.3K
14:33 10,379.19 10,382.69 10,379.13 10,382.13 2,942.6K
14:34 10,382.13 10,383.79 10,381.97 10,383.79 3,541.5K
14:35 10,383.98 10,384.08 10,382.63 10,383.27 3,237.5K
14:36 10,382.92 10,383.05 10,380.75 10,381.73 3,229.7K
14:37 10,381.95 10,381.95 10,380.64 10,380.69 3,865.3K
14:38 10,380.36 10,380.36 10,375.00 10,375.00 4,805.7K
14:39 10,375.04 10,375.15 10,372.20 10,373.51 4,831.0K
14:40 10,373.32 10,373.92 10,371.33 10,371.33 4,961.8K
14:41 10,371.33 10,371.45 10,367.92 10,367.92 5,039.3K
14:42 10,368.09 10,370.03 10,367.92 10,369.90 5,381.7K
14:43 10,369.40 10,369.53 10,368.18 10,368.45 4,405.2K
14:44 10,368.85 10,368.85 10,367.42 10,367.42 5,694.1K
14:45 10,367.19 10,372.60 10,367.19 10,372.60 5,801.2K
14:46 10,372.50 10,374.44 10,372.35 10,373.30 5,084.7K
14:47 10,373.49 10,373.49 10,372.50 10,372.75 4,613.5K
14:48 10,373.01 10,375.17 10,372.37 10,375.17 5,585.8K
14:49 10,375.38 10,376.56 10,374.86 10,375.78 6,654.6K
14:50 10,375.56 10,375.56 10,374.36 10,374.79 5,481.9K
14:51 10,374.57 10,375.29 10,372.73 10,372.73 5,755.6K
14:52 10,372.61 10,372.61 10,371.28 10,371.76 5,734.4K
14:53 10,371.77 10,374.17 10,371.77 10,373.48 6,325.4K
14:54 10,373.74 10,373.74 10,372.23 10,372.25 6,786.4K
14:55 10,372.10 10,372.95 10,371.80 10,372.54 7,000.2K
14:56 10,371.75 10,373.00 10,371.27 10,373.00 9,718.5K
14:57 10,373.56 10,374.19 10,373.56 10,373.71 868.4K
15:00 10,372.53 10,372.53 10,372.37 10,372.37 12,845.9K
15:59 10,372.37 10,372.37 10,372.37 10,372.37 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