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 10,379.24 10,379.24 10,352.52 10,354.80 45,732.4K
09:31 10,349.64 10,349.64 10,327.37 10,328.05 29,184.6K
09:32 10,329.01 10,341.03 10,329.01 10,341.03 25,703.8K
09:33 10,342.01 10,342.01 10,334.67 10,335.35 17,886.9K
09:34 10,335.51 10,339.91 10,334.62 10,338.75 14,471.0K
09:35 10,336.41 10,338.79 10,332.75 10,336.58 15,960.6K
09:36 10,334.53 10,334.63 10,328.81 10,331.51 13,656.1K
09:37 10,331.15 10,331.80 10,328.12 10,330.68 12,135.4K
09:38 10,329.29 10,332.00 10,327.61 10,331.79 9,992.6K
09:39 10,331.66 10,334.28 10,329.77 10,331.33 13,403.7K
09:40 10,331.27 10,332.80 10,328.69 10,332.80 11,934.1K
09:41 10,332.98 10,337.65 10,332.76 10,336.55 11,060.6K
09:42 10,336.71 10,336.98 10,333.62 10,336.55 9,759.8K
09:43 10,336.80 10,338.07 10,333.80 10,334.42 11,378.1K
09:44 10,333.01 10,333.01 10,329.69 10,329.96 9,048.8K
09:45 10,330.24 10,331.46 10,329.81 10,329.81 8,889.1K
09:46 10,329.32 10,330.47 10,326.88 10,328.12 9,586.6K
09:47 10,328.69 10,337.85 10,328.69 10,335.89 8,906.3K
09:48 10,335.32 10,343.06 10,335.32 10,341.53 7,425.1K
09:49 10,341.22 10,345.73 10,340.24 10,345.73 6,705.8K
09:50 10,345.82 10,349.49 10,345.50 10,348.19 6,807.0K
09:51 10,349.03 10,358.25 10,349.03 10,357.74 8,066.2K
09:52 10,358.82 10,361.42 10,357.78 10,360.84 6,788.5K
09:53 10,360.34 10,361.34 10,359.67 10,360.69 7,405.5K
09:54 10,360.71 10,361.90 10,359.71 10,361.55 6,049.4K
09:55 10,361.07 10,368.70 10,361.07 10,364.67 7,435.4K
09:56 10,364.53 10,364.53 10,356.93 10,356.93 7,520.3K
09:57 10,357.01 10,357.26 10,354.06 10,355.63 6,151.5K
09:58 10,356.49 10,361.88 10,356.49 10,361.12 7,133.1K
09:59 10,362.31 10,362.61 10,359.24 10,359.24 6,799.1K
10:00 10,358.99 10,358.99 10,353.51 10,353.51 5,519.0K
10:01 10,352.28 10,352.28 10,348.25 10,348.47 6,544.4K
10:02 10,348.48 10,350.03 10,345.90 10,345.99 7,949.8K
10:03 10,345.85 10,346.71 10,343.49 10,343.76 6,211.8K
10:04 10,343.63 10,343.63 10,341.15 10,342.03 5,228.3K
10:05 10,342.41 10,345.23 10,342.27 10,344.61 4,724.9K
10:06 10,345.95 10,352.90 10,345.95 10,352.63 5,905.7K
10:07 10,352.17 10,352.17 10,349.79 10,349.79 5,685.7K
10:08 10,350.44 10,351.71 10,350.44 10,350.74 4,486.8K
10:09 10,350.11 10,355.43 10,350.11 10,354.81 5,452.4K
10:10 10,355.42 10,357.18 10,352.87 10,357.18 5,873.2K
10:11 10,356.61 10,358.66 10,356.19 10,356.19 4,349.7K
10:12 10,355.33 10,355.33 10,352.86 10,353.45 4,583.4K
10:13 10,353.45 10,353.60 10,351.63 10,352.05 4,289.0K
10:14 10,351.53 10,353.07 10,351.52 10,351.91 3,890.5K
10:15 10,351.82 10,352.13 10,350.90 10,352.06 4,085.9K
10:16 10,352.44 10,352.44 10,350.76 10,351.63 4,623.9K
10:17 10,351.58 10,354.73 10,351.58 10,354.73 4,929.5K
10:18 10,354.75 10,355.44 10,354.09 10,354.48 5,573.7K
10:19 10,354.75 10,358.72 10,354.75 10,358.35 5,369.3K
10:20 10,359.17 10,359.69 10,356.07 10,356.07 5,644.8K
10:21 10,356.01 10,356.01 10,348.95 10,348.95 6,717.2K
10:22 10,348.80 10,352.50 10,348.80 10,352.50 4,099.2K
10:23 10,352.33 10,356.38 10,351.97 10,356.38 3,026.6K
10:24 10,355.87 10,357.16 10,355.23 10,356.43 3,846.0K
10:25 10,357.01 10,357.01 10,353.97 10,353.97 4,253.2K
10:26 10,354.75 10,355.51 10,353.28 10,353.28 3,595.3K
10:27 10,354.24 10,359.03 10,354.19 10,359.03 3,545.9K
10:28 10,358.30 10,359.04 10,354.68 10,354.68 2,815.4K
10:29 10,354.80 10,355.59 10,354.42 10,355.59 3,252.7K
10:30 10,355.50 10,355.92 10,353.00 10,353.71 4,153.4K
10:31 10,354.12 10,355.40 10,353.09 10,354.29 4,810.4K
10:32 10,353.71 10,353.94 10,350.77 10,350.77 3,535.7K
10:33 10,351.17 10,351.17 10,347.52 10,347.93 4,563.1K
10:34 10,347.32 10,351.06 10,347.32 10,351.06 4,943.0K
10:35 10,351.35 10,354.06 10,351.35 10,352.31 4,134.6K
10:36 10,351.75 10,352.55 10,351.08 10,352.55 4,170.3K
10:37 10,352.35 10,353.97 10,352.35 10,353.52 3,950.1K
10:38 10,353.64 10,354.27 10,351.73 10,352.28 4,076.0K
10:39 10,352.68 10,353.29 10,349.40 10,349.40 4,425.1K
10:40 10,347.66 10,347.91 10,343.65 10,343.65 6,451.0K
10:41 10,344.08 10,344.08 10,340.86 10,340.89 4,125.0K
10:42 10,340.38 10,342.36 10,339.73 10,342.36 3,800.8K
10:43 10,342.10 10,342.57 10,341.18 10,341.18 3,144.4K
10:44 10,341.26 10,341.92 10,340.23 10,341.20 2,699.4K
10:45 10,340.64 10,341.35 10,339.37 10,340.13 3,314.3K
10:46 10,340.68 10,341.27 10,339.85 10,340.64 2,697.7K
10:47 10,340.92 10,340.92 10,339.12 10,339.34 4,335.5K
10:48 10,339.25 10,339.25 10,337.85 10,337.86 3,411.0K
10:49 10,337.62 10,337.62 10,332.37 10,332.37 3,848.8K
10:50 10,333.53 10,333.84 10,332.86 10,333.15 2,483.2K
10:51 10,333.27 10,333.82 10,332.57 10,333.12 2,488.4K
10:52 10,333.16 10,334.11 10,332.96 10,333.09 2,475.3K
10:53 10,333.77 10,333.77 10,332.11 10,332.98 3,055.4K
10:54 10,333.88 10,337.66 10,333.88 10,337.11 2,512.5K
10:55 10,337.10 10,337.82 10,336.24 10,336.24 2,539.4K
10:56 10,335.45 10,336.90 10,332.45 10,332.45 4,489.9K
10:57 10,331.52 10,331.52 10,329.85 10,331.11 4,971.2K
10:58 10,331.19 10,333.58 10,331.19 10,333.58 4,490.4K
10:59 10,332.48 10,333.60 10,332.06 10,333.42 3,280.9K
11:00 10,333.14 10,333.18 10,331.93 10,333.18 2,365.0K
11:01 10,332.68 10,332.68 10,331.66 10,332.03 1,918.8K
11:02 10,331.10 10,333.34 10,331.10 10,333.31 2,336.2K
11:03 10,333.59 10,333.99 10,332.65 10,333.99 2,346.8K
11:04 10,333.77 10,335.10 10,333.43 10,333.43 2,157.4K
11:05 10,333.58 10,336.19 10,333.49 10,336.19 2,507.3K
11:06 10,336.34 10,337.84 10,335.80 10,337.52 6,617.4K
11:07 10,337.47 10,338.62 10,336.88 10,338.32 2,453.7K
11:08 10,338.43 10,338.65 10,337.18 10,337.62 2,470.2K
11:09 10,338.11 10,338.54 10,337.38 10,337.85 2,187.2K
11:10 10,337.38 10,337.85 10,336.62 10,336.84 2,071.6K
11:11 10,337.18 10,337.44 10,335.71 10,336.20 2,944.7K
11:12 10,335.94 10,342.54 10,335.94 10,342.25 3,194.1K
11:13 10,342.79 10,343.54 10,342.01 10,342.21 1,847.2K
11:14 10,342.07 10,342.07 10,338.61 10,338.70 3,670.4K
11:15 10,338.45 10,339.34 10,338.45 10,339.34 2,229.7K
11:16 10,338.76 10,340.46 10,338.59 10,338.80 3,236.2K
11:17 10,338.65 10,338.65 10,336.69 10,337.77 2,876.4K
11:18 10,337.91 10,338.67 10,337.79 10,337.88 2,018.1K
11:19 10,337.94 10,337.94 10,335.82 10,335.93 3,863.9K
11:20 10,335.40 10,335.40 10,328.96 10,328.96 7,471.5K
11:21 10,328.01 10,329.23 10,327.75 10,329.19 4,890.0K
11:22 10,329.18 10,332.99 10,329.18 10,331.33 3,067.9K
11:23 10,330.69 10,330.69 10,327.07 10,327.07 3,682.3K
11:24 10,325.74 10,325.74 10,321.86 10,321.86 8,039.0K
11:25 10,322.18 10,324.96 10,322.18 10,324.96 4,153.2K
11:26 10,325.29 10,325.29 10,316.94 10,316.94 5,011.9K
11:27 10,316.85 10,316.85 10,311.98 10,311.98 9,017.7K
11:28 10,311.37 10,312.89 10,310.78 10,312.37 5,022.9K
11:29 10,310.42 10,310.42 10,306.87 10,307.54 7,307.3K
11:30 10,307.55 10,307.80 10,307.55 10,307.80 876.2K
13:00 10,307.29 10,311.50 10,306.58 10,311.50 12,324.5K
13:01 10,311.37 10,311.37 10,304.32 10,304.76 5,135.2K
13:02 10,304.07 10,308.46 10,304.07 10,308.46 4,384.8K
13:03 10,307.71 10,312.47 10,307.71 10,312.47 3,562.6K
13:04 10,312.46 10,315.89 10,312.46 10,313.87 4,486.2K
13:05 10,314.54 10,315.64 10,313.45 10,315.14 6,829.5K
13:06 10,315.24 10,315.24 10,311.96 10,311.96 4,927.1K
13:07 10,311.69 10,312.62 10,311.39 10,311.99 3,834.1K
13:08 10,312.63 10,312.68 10,311.47 10,311.78 5,560.7K
13:09 10,311.66 10,312.68 10,311.15 10,311.81 5,507.1K
13:10 10,311.02 10,311.47 10,309.63 10,310.74 10,020.8K
13:11 10,311.51 10,315.59 10,311.51 10,315.33 16,873.7K
13:12 10,315.32 10,315.32 10,313.36 10,313.79 7,073.0K
13:13 10,314.33 10,314.33 10,313.28 10,313.31 6,992.6K
13:14 10,313.16 10,314.36 10,312.35 10,313.76 8,091.9K
13:15 10,314.48 10,317.48 10,313.73 10,316.91 6,831.2K
13:16 10,316.74 10,317.72 10,315.05 10,315.05 4,560.3K
13:17 10,314.86 10,316.76 10,314.39 10,316.60 5,130.5K
13:18 10,316.29 10,316.29 10,315.48 10,315.73 5,134.6K
13:19 10,315.49 10,315.68 10,314.87 10,314.97 5,135.9K
13:20 10,314.26 10,316.14 10,314.26 10,314.88 3,864.7K
13:21 10,314.90 10,314.90 10,313.34 10,313.34 4,785.9K
13:22 10,313.18 10,313.18 10,309.84 10,310.66 5,727.1K
13:23 10,310.20 10,312.67 10,310.20 10,311.02 4,019.5K
13:24 10,311.29 10,311.50 10,308.64 10,309.34 4,296.6K
13:25 10,309.26 10,310.10 10,308.48 10,308.48 4,317.2K
13:26 10,309.18 10,309.28 10,308.32 10,309.09 4,799.5K
13:27 10,309.21 10,311.21 10,309.21 10,310.54 3,376.9K
13:28 10,310.90 10,310.92 10,309.57 10,309.71 3,947.7K
13:29 10,309.50 10,309.50 10,308.21 10,308.91 3,327.5K
13:30 10,308.98 10,311.05 10,308.98 10,311.05 4,290.5K
13:31 10,310.40 10,313.90 10,310.40 10,313.90 5,100.6K
13:32 10,313.95 10,315.30 10,313.79 10,313.79 4,084.2K
13:33 10,314.09 10,314.20 10,312.99 10,313.14 3,331.2K
13:34 10,313.36 10,313.36 10,312.52 10,312.52 3,428.4K
13:35 10,312.39 10,312.39 10,309.65 10,309.98 3,707.3K
13:36 10,309.96 10,310.13 10,307.73 10,307.81 4,294.4K
13:37 10,307.36 10,309.89 10,307.35 10,309.48 3,800.4K
13:38 10,309.38 10,312.52 10,309.38 10,311.71 4,017.9K
13:39 10,310.26 10,310.66 10,309.82 10,310.33 3,296.6K
13:40 10,309.89 10,309.89 10,307.79 10,307.79 4,001.4K
13:41 10,308.45 10,309.19 10,308.44 10,308.44 2,571.2K
13:42 10,308.55 10,308.59 10,306.96 10,307.57 3,996.8K
13:43 10,306.68 10,306.68 10,305.52 10,306.49 2,717.7K
13:44 10,306.75 10,307.93 10,306.42 10,306.84 3,280.2K
13:45 10,306.28 10,306.53 10,305.74 10,305.75 2,585.2K
13:46 10,305.61 10,305.61 10,303.45 10,303.45 4,098.8K
13:47 10,303.13 10,303.13 10,299.72 10,299.72 5,763.0K
13:48 10,299.13 10,299.13 10,294.08 10,295.27 11,128.8K
13:49 10,294.71 10,296.57 10,294.71 10,295.63 4,453.3K
13:50 10,295.28 10,297.89 10,295.28 10,297.89 4,270.8K
13:51 10,297.61 10,299.55 10,297.18 10,299.22 3,504.2K
13:52 10,299.35 10,299.76 10,298.34 10,299.02 2,780.6K
13:53 10,298.86 10,298.86 10,297.46 10,297.73 2,741.6K
13:54 10,296.99 10,297.40 10,296.77 10,297.02 2,429.7K
13:55 10,297.24 10,297.97 10,296.96 10,297.31 2,463.2K
13:56 10,297.54 10,298.43 10,296.47 10,298.11 4,022.8K
13:57 10,298.97 10,301.92 10,298.76 10,300.95 3,269.7K
13:58 10,301.18 10,302.69 10,301.18 10,302.67 3,140.6K
13:59 10,302.31 10,303.53 10,301.79 10,303.29 3,125.0K
14:00 10,303.24 10,305.30 10,303.24 10,305.06 3,573.2K
14:01 10,305.38 10,305.86 10,304.54 10,305.51 2,824.0K
14:02 10,305.22 10,305.22 10,303.49 10,303.49 3,083.4K
14:03 10,303.92 10,305.65 10,303.44 10,305.65 3,247.7K
14:04 10,305.67 10,306.45 10,304.62 10,304.62 3,114.1K
14:05 10,304.79 10,304.79 10,303.87 10,303.90 2,215.6K
14:06 10,304.03 10,304.03 10,303.05 10,303.30 2,662.3K
14:07 10,303.20 10,303.77 10,302.76 10,302.76 2,625.4K
14:08 10,303.30 10,303.30 10,300.47 10,302.66 3,640.1K
14:09 10,303.02 10,303.85 10,301.33 10,301.33 2,829.0K
14:10 10,301.46 10,301.85 10,300.69 10,301.15 3,464.0K
14:11 10,301.10 10,301.32 10,300.56 10,300.56 2,529.6K
14:12 10,300.17 10,300.17 10,298.39 10,298.76 4,128.6K
14:13 10,299.36 10,299.54 10,298.61 10,298.61 2,618.1K
14:14 10,298.65 10,299.16 10,298.32 10,298.83 4,450.5K
14:15 10,298.71 10,299.11 10,298.10 10,298.54 4,289.7K
14:16 10,298.41 10,300.66 10,298.25 10,299.95 3,586.6K
14:17 10,299.07 10,299.07 10,298.08 10,298.53 6,656.2K
14:18 10,298.88 10,299.46 10,297.84 10,297.84 4,201.3K
14:19 10,297.95 10,297.95 10,296.06 10,297.35 5,062.4K
14:20 10,297.49 10,298.64 10,297.32 10,297.45 9,072.6K
14:21 10,297.49 10,298.53 10,297.19 10,297.66 4,183.7K
14:22 10,297.53 10,298.90 10,297.19 10,298.90 4,266.8K
14:23 10,298.63 10,299.30 10,297.59 10,299.30 4,026.9K
14:24 10,299.56 10,299.56 10,297.74 10,298.25 3,965.3K
14:25 10,298.50 10,301.80 10,298.50 10,301.80 4,461.4K
14:26 10,302.54 10,302.56 10,300.82 10,300.82 3,526.9K
14:27 10,300.35 10,301.10 10,299.95 10,300.05 3,265.2K
14:28 10,300.51 10,307.50 10,300.51 10,307.50 4,557.2K
14:29 10,307.53 10,310.57 10,307.53 10,310.57 5,536.7K
14:30 10,310.34 10,313.35 10,310.34 10,312.99 3,876.2K
14:31 10,313.76 10,313.76 10,312.33 10,313.74 4,021.6K
14:32 10,313.88 10,314.26 10,313.06 10,314.23 3,598.8K
14:33 10,313.73 10,314.12 10,312.96 10,312.96 4,180.9K
14:34 10,312.76 10,313.62 10,312.09 10,313.45 3,646.6K
14:35 10,314.20 10,315.23 10,313.88 10,314.02 3,608.2K
14:36 10,313.95 10,317.10 10,313.87 10,317.04 3,461.1K
14:37 10,316.79 10,318.57 10,316.79 10,317.23 3,874.8K
14:38 10,317.41 10,317.70 10,316.50 10,316.62 4,537.0K
14:39 10,317.01 10,317.80 10,317.01 10,317.30 3,131.3K
14:40 10,317.23 10,319.59 10,317.23 10,319.59 5,930.9K
14:41 10,319.67 10,320.98 10,319.67 10,320.98 3,880.7K
14:42 10,320.30 10,322.11 10,320.30 10,322.07 3,981.9K
14:43 10,322.47 10,323.29 10,322.47 10,322.57 4,206.2K
14:44 10,323.20 10,323.74 10,322.92 10,322.95 4,302.0K
14:45 10,323.34 10,323.34 10,320.71 10,321.65 4,804.2K
14:46 10,320.59 10,321.20 10,320.14 10,321.07 4,821.6K
14:47 10,321.19 10,322.60 10,321.18 10,322.31 4,771.4K
14:48 10,322.06 10,322.42 10,322.06 10,322.18 4,895.8K
14:49 10,322.95 10,324.15 10,322.57 10,324.15 4,250.1K
14:50 10,324.03 10,325.70 10,324.03 10,325.06 5,859.9K
14:51 10,324.90 10,325.38 10,324.27 10,324.70 6,440.7K
14:52 10,324.50 10,326.84 10,324.50 10,326.84 5,116.3K
14:53 10,327.39 10,327.75 10,327.12 10,327.75 6,882.4K
14:54 10,327.14 10,327.81 10,326.94 10,327.54 7,147.3K
14:55 10,327.92 10,327.97 10,326.13 10,326.79 8,535.2K
14:56 10,325.96 10,328.11 10,325.32 10,328.00 8,952.5K
14:57 10,329.34 10,329.71 10,329.34 10,329.71 774.5K
15:00 10,322.43 10,322.43 10,317.85 10,317.85 16,174.6K
15:59 10,317.85 10,317.85 10,317.85 10,317.85 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