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 10,246.42 10,250.05 10,236.04 10,236.04 45,218.1K
09:31 10,235.16 10,249.78 10,235.16 10,247.87 25,438.5K
09:32 10,246.13 10,246.13 10,236.27 10,236.87 16,544.7K
09:33 10,237.71 10,245.19 10,237.71 10,245.19 15,799.7K
09:34 10,247.50 10,251.95 10,244.65 10,250.67 18,339.5K
09:35 10,251.39 10,254.52 10,246.66 10,252.52 14,098.3K
09:36 10,251.64 10,271.26 10,251.64 10,271.26 10,341.5K
09:37 10,273.18 10,273.58 10,267.51 10,267.51 12,160.1K
09:38 10,267.83 10,269.93 10,262.45 10,269.14 9,394.8K
09:39 10,269.30 10,269.81 10,266.13 10,266.30 10,918.1K
09:40 10,266.42 10,267.06 10,261.54 10,263.66 8,184.4K
09:41 10,264.06 10,270.46 10,264.06 10,267.95 9,518.1K
09:42 10,269.65 10,273.58 10,268.97 10,271.02 9,215.5K
09:43 10,270.77 10,273.42 10,270.07 10,272.19 8,385.6K
09:44 10,271.53 10,274.50 10,269.47 10,273.89 9,725.2K
09:45 10,274.55 10,277.62 10,274.55 10,276.73 8,544.9K
09:46 10,276.31 10,288.16 10,275.77 10,288.16 11,206.6K
09:47 10,289.73 10,295.27 10,289.41 10,290.24 10,680.2K
09:48 10,290.23 10,291.29 10,288.27 10,288.27 7,520.6K
09:49 10,287.42 10,290.33 10,283.94 10,284.22 7,300.2K
09:50 10,283.74 10,293.43 10,283.74 10,293.30 8,453.0K
09:51 10,293.60 10,297.47 10,290.04 10,295.87 8,640.8K
09:52 10,294.60 10,295.76 10,293.35 10,293.52 8,544.8K
09:53 10,296.37 10,296.37 10,291.75 10,292.70 6,344.8K
09:54 10,293.40 10,302.92 10,293.40 10,300.49 9,126.9K
09:55 10,302.29 10,306.83 10,302.29 10,306.79 8,068.9K
09:56 10,306.72 10,308.72 10,306.72 10,307.78 7,392.1K
09:57 10,307.44 10,308.38 10,303.42 10,303.42 8,437.2K
09:58 10,303.40 10,304.21 10,301.21 10,301.21 5,834.5K
09:59 10,300.05 10,302.40 10,296.61 10,302.40 8,494.8K
10:00 10,303.20 10,311.84 10,303.20 10,311.84 8,603.7K
10:01 10,312.00 10,313.19 10,310.58 10,313.19 6,193.2K
10:02 10,312.79 10,321.70 10,312.79 10,321.54 7,327.1K
10:03 10,322.34 10,323.77 10,318.77 10,323.77 10,204.5K
10:04 10,323.16 10,324.13 10,316.87 10,316.87 7,324.4K
10:05 10,316.77 10,318.39 10,313.41 10,317.60 8,327.5K
10:06 10,317.81 10,324.35 10,317.81 10,324.35 11,196.4K
10:07 10,324.86 10,324.86 10,319.67 10,321.39 8,749.2K
10:08 10,322.31 10,323.73 10,322.21 10,323.73 7,320.2K
10:09 10,323.37 10,323.98 10,320.64 10,320.64 6,444.1K
10:10 10,320.87 10,320.88 10,316.68 10,317.02 7,475.5K
10:11 10,317.75 10,321.20 10,316.08 10,321.20 8,675.0K
10:12 10,320.83 10,325.01 10,320.83 10,325.01 7,526.1K
10:13 10,325.07 10,331.20 10,324.88 10,331.20 10,066.8K
10:14 10,331.89 10,332.76 10,323.51 10,323.51 8,578.5K
10:15 10,323.64 10,323.64 10,313.42 10,313.42 7,740.5K
10:16 10,313.34 10,319.40 10,311.98 10,319.40 8,424.8K
10:17 10,319.94 10,324.83 10,319.94 10,323.48 9,357.4K
10:18 10,323.42 10,328.07 10,323.06 10,328.07 7,485.5K
10:19 10,328.56 10,334.68 10,328.56 10,332.56 9,857.1K
10:20 10,332.73 10,333.17 10,325.88 10,325.88 6,390.0K
10:21 10,325.98 10,326.70 10,323.80 10,324.50 7,301.0K
10:22 10,323.24 10,323.95 10,321.25 10,323.63 5,615.3K
10:23 10,324.21 10,325.73 10,322.12 10,322.12 6,381.1K
10:24 10,321.63 10,323.92 10,321.63 10,323.92 6,610.0K
10:25 10,324.48 10,331.38 10,324.48 10,330.53 6,957.4K
10:26 10,330.18 10,330.95 10,329.71 10,330.95 4,759.1K
10:27 10,331.32 10,331.45 10,330.43 10,331.45 4,929.6K
10:28 10,331.47 10,338.27 10,330.97 10,338.27 5,627.0K
10:29 10,337.45 10,338.49 10,336.12 10,336.12 4,015.8K
10:30 10,335.89 10,339.08 10,335.89 10,338.45 6,295.7K
10:31 10,338.65 10,340.75 10,338.58 10,340.75 4,420.8K
10:32 10,340.65 10,340.65 10,337.92 10,339.07 6,264.9K
10:33 10,339.04 10,339.21 10,337.13 10,338.94 3,189.8K
10:34 10,339.03 10,340.81 10,338.83 10,338.83 3,137.4K
10:35 10,339.60 10,340.88 10,337.21 10,340.88 3,660.4K
10:36 10,341.62 10,344.57 10,341.62 10,343.15 3,961.5K
10:37 10,343.10 10,343.59 10,341.28 10,341.61 6,454.1K
10:38 10,341.67 10,341.67 10,339.67 10,340.04 3,868.4K
10:39 10,340.24 10,340.24 10,336.60 10,336.60 3,497.5K
10:40 10,337.45 10,341.00 10,337.45 10,340.54 3,703.8K
10:41 10,341.09 10,344.91 10,341.09 10,344.91 4,024.6K
10:42 10,346.37 10,355.21 10,346.37 10,354.70 6,927.3K
10:43 10,354.94 10,354.97 10,351.30 10,351.96 3,890.6K
10:44 10,351.59 10,352.86 10,350.92 10,352.86 3,384.3K
10:45 10,353.11 10,354.98 10,352.06 10,354.37 3,612.9K
10:46 10,354.61 10,359.02 10,353.81 10,358.71 6,630.4K
10:47 10,359.11 10,366.66 10,359.11 10,366.66 7,375.1K
10:48 10,367.57 10,370.39 10,366.43 10,366.43 8,048.5K
10:49 10,366.82 10,366.82 10,364.30 10,364.30 4,856.3K
10:50 10,364.14 10,364.71 10,362.69 10,362.69 3,842.2K
10:51 10,363.91 10,364.81 10,360.82 10,360.88 3,586.5K
10:52 10,360.80 10,360.80 10,357.84 10,359.43 3,379.1K
10:53 10,359.08 10,365.22 10,359.08 10,365.22 3,553.1K
10:54 10,365.33 10,365.33 10,362.23 10,363.77 5,031.5K
10:55 10,364.00 10,365.23 10,363.56 10,365.23 3,054.1K
10:56 10,366.09 10,367.76 10,365.52 10,365.79 3,830.0K
10:57 10,365.29 10,365.29 10,363.86 10,363.86 3,830.9K
10:58 10,364.08 10,364.08 10,358.26 10,358.32 3,570.3K
10:59 10,356.18 10,356.18 10,353.17 10,354.13 3,677.8K
11:00 10,354.90 10,357.04 10,354.90 10,356.33 2,598.1K
11:01 10,357.73 10,361.64 10,357.73 10,360.02 2,810.0K
11:02 10,360.11 10,361.98 10,360.10 10,360.96 2,185.7K
11:03 10,361.48 10,366.30 10,361.48 10,364.20 3,702.7K
11:04 10,362.84 10,362.84 10,360.30 10,360.63 3,097.3K
11:05 10,361.16 10,361.57 10,359.72 10,359.72 2,315.8K
11:06 10,359.96 10,361.14 10,359.17 10,360.35 3,004.1K
11:07 10,360.51 10,361.35 10,360.03 10,360.03 2,573.5K
11:08 10,364.00 10,365.34 10,364.00 10,364.16 3,048.4K
11:09 10,364.10 10,364.10 10,361.94 10,361.94 2,107.5K
11:10 10,361.64 10,362.66 10,361.40 10,361.91 3,386.8K
11:11 10,361.44 10,362.80 10,358.40 10,359.05 2,783.2K
11:12 10,359.85 10,364.42 10,359.85 10,363.68 3,553.9K
11:13 10,364.48 10,366.04 10,363.74 10,365.78 2,867.9K
11:14 10,365.57 10,365.57 10,361.70 10,361.70 2,253.5K
11:15 10,361.44 10,362.46 10,361.44 10,362.02 3,462.0K
11:16 10,361.00 10,363.41 10,361.00 10,361.42 4,164.1K
11:17 10,360.84 10,360.84 10,354.99 10,354.99 3,319.7K
11:18 10,354.57 10,354.57 10,349.48 10,349.48 2,938.7K
11:19 10,349.50 10,349.50 10,344.99 10,345.11 4,587.6K
11:20 10,345.53 10,350.44 10,345.53 10,350.44 2,322.3K
11:21 10,350.82 10,352.30 10,349.77 10,349.77 2,169.8K
11:22 10,350.23 10,351.52 10,350.23 10,350.31 2,474.7K
11:23 10,350.54 10,350.79 10,346.28 10,346.49 2,459.1K
11:24 10,346.56 10,347.74 10,344.86 10,344.86 2,421.4K
11:25 10,344.67 10,345.80 10,344.29 10,345.37 2,115.4K
11:26 10,345.06 10,347.10 10,344.80 10,346.78 1,977.0K
11:27 10,346.52 10,347.94 10,346.52 10,346.73 2,550.9K
11:28 10,347.21 10,347.89 10,347.17 10,347.83 2,169.5K
11:29 10,347.98 10,351.03 10,347.98 10,351.03 2,529.5K
11:30 10,350.49 10,350.49 10,350.49 10,350.49 142.8K
13:00 10,351.39 10,351.39 10,342.40 10,342.40 10,336.6K
13:01 10,344.54 10,345.51 10,342.77 10,343.20 3,577.9K
13:02 10,343.14 10,346.37 10,343.09 10,345.82 3,196.2K
13:03 10,346.69 10,347.45 10,346.08 10,346.08 3,017.3K
13:04 10,345.58 10,347.25 10,345.58 10,347.23 2,267.3K
13:05 10,347.72 10,351.69 10,347.72 10,348.45 3,551.3K
13:06 10,349.95 10,353.05 10,349.11 10,351.40 3,388.9K
13:07 10,352.67 10,354.44 10,351.57 10,351.57 2,948.3K
13:08 10,350.60 10,350.60 10,345.40 10,345.59 2,593.0K
13:09 10,344.96 10,344.96 10,340.60 10,340.97 4,678.0K
13:10 10,342.46 10,342.53 10,341.37 10,341.41 2,666.3K
13:11 10,340.84 10,341.83 10,339.25 10,341.07 2,850.8K
13:12 10,340.94 10,341.68 10,338.91 10,339.93 2,761.6K
13:13 10,340.12 10,340.12 10,336.56 10,337.76 2,980.7K
13:14 10,337.65 10,337.71 10,335.89 10,335.89 3,160.0K
13:15 10,336.16 10,336.16 10,329.89 10,329.89 4,827.1K
13:16 10,329.35 10,332.24 10,329.16 10,332.10 4,550.2K
13:17 10,332.16 10,333.34 10,331.67 10,332.83 2,792.6K
13:18 10,332.61 10,333.10 10,331.73 10,331.73 3,812.2K
13:19 10,331.92 10,332.54 10,331.05 10,331.24 2,814.5K
13:20 10,331.31 10,331.95 10,328.41 10,329.37 3,575.9K
13:21 10,328.99 10,328.99 10,326.91 10,327.05 3,768.6K
13:22 10,327.08 10,330.11 10,327.08 10,329.91 4,311.0K
13:23 10,330.95 10,331.19 10,330.77 10,330.99 2,790.0K
13:24 10,330.95 10,332.91 10,330.58 10,332.04 4,240.4K
13:25 10,331.66 10,332.78 10,331.58 10,332.78 3,055.7K
13:26 10,332.77 10,333.98 10,332.77 10,333.09 2,859.7K
13:27 10,333.87 10,333.87 10,331.15 10,331.49 2,568.8K
13:28 10,331.71 10,334.65 10,331.48 10,334.65 3,244.0K
13:29 10,334.90 10,334.90 10,332.96 10,332.96 2,902.0K
13:30 10,333.20 10,336.92 10,332.34 10,336.92 4,078.9K
13:31 10,336.62 10,341.06 10,336.62 10,341.06 2,880.1K
13:32 10,341.32 10,341.32 10,339.03 10,340.12 2,940.5K
13:33 10,339.57 10,340.25 10,337.79 10,337.79 3,143.3K
13:34 10,337.47 10,337.91 10,336.84 10,336.84 3,534.0K
13:35 10,336.50 10,336.85 10,334.77 10,334.77 2,978.7K
13:36 10,335.49 10,336.55 10,331.32 10,331.32 3,845.1K
13:37 10,331.28 10,332.52 10,328.74 10,328.74 5,385.1K
13:38 10,328.49 10,328.49 10,326.57 10,326.95 5,081.4K
13:39 10,327.30 10,327.30 10,317.59 10,317.59 5,703.2K
13:40 10,317.37 10,322.00 10,316.51 10,321.71 4,982.4K
13:41 10,322.45 10,322.45 10,318.13 10,318.97 3,601.6K
13:42 10,318.83 10,319.55 10,314.64 10,314.64 5,197.5K
13:43 10,313.90 10,313.90 10,310.71 10,310.71 4,876.1K
13:44 10,309.70 10,309.70 10,307.60 10,308.14 4,420.1K
13:45 10,307.54 10,307.54 10,304.43 10,305.34 4,876.7K
13:46 10,305.29 10,305.29 10,299.85 10,299.85 6,560.7K
13:47 10,299.49 10,300.88 10,298.13 10,298.13 5,753.7K
13:48 10,297.52 10,297.52 10,292.83 10,292.83 6,239.5K
13:49 10,292.66 10,294.31 10,291.73 10,293.69 5,440.7K
13:50 10,294.27 10,294.67 10,291.38 10,292.47 4,661.3K
13:51 10,292.82 10,292.82 10,288.96 10,289.38 6,251.8K
13:52 10,289.09 10,294.03 10,288.71 10,293.74 5,653.2K
13:53 10,294.84 10,295.19 10,293.36 10,294.17 3,979.2K
13:54 10,294.09 10,294.23 10,289.07 10,289.07 4,698.2K
13:55 10,289.27 10,290.13 10,279.85 10,279.95 12,186.1K
13:56 10,278.56 10,278.56 10,270.43 10,270.43 11,523.4K
13:57 10,270.46 10,281.02 10,270.46 10,280.80 8,165.5K
13:58 10,280.86 10,283.63 10,275.27 10,283.63 6,122.4K
13:59 10,283.41 10,284.01 10,281.92 10,283.65 4,111.4K
14:00 10,281.91 10,281.91 10,272.35 10,272.35 6,193.8K
14:01 10,272.25 10,274.57 10,270.73 10,270.73 6,930.7K
14:02 10,270.62 10,272.71 10,267.17 10,267.17 6,415.2K
14:03 10,266.53 10,266.71 10,257.39 10,257.39 10,283.4K
14:04 10,256.90 10,256.90 10,249.07 10,249.07 11,955.2K
14:05 10,248.57 10,259.67 10,247.07 10,259.67 11,583.5K
14:06 10,259.55 10,271.02 10,259.55 10,271.02 6,747.8K
14:07 10,271.73 10,279.33 10,271.73 10,279.32 4,618.9K
14:08 10,279.36 10,279.36 10,274.59 10,277.59 4,595.4K
14:09 10,278.32 10,278.99 10,277.85 10,278.42 3,263.7K
14:10 10,278.25 10,278.70 10,274.54 10,278.20 4,210.0K
14:11 10,278.06 10,278.06 10,271.26 10,271.26 4,326.7K
14:12 10,271.42 10,273.95 10,271.32 10,271.32 3,114.0K
14:13 10,271.36 10,272.37 10,269.56 10,269.56 4,677.4K
14:14 10,269.79 10,275.42 10,269.79 10,275.34 4,446.6K
14:15 10,275.79 10,288.23 10,275.79 10,288.23 5,164.9K
14:16 10,288.73 10,295.20 10,288.73 10,294.91 4,418.9K
14:17 10,294.79 10,297.54 10,294.79 10,297.54 3,972.9K
14:18 10,297.59 10,299.29 10,297.59 10,299.30 3,750.2K
14:19 10,299.36 10,299.58 10,293.61 10,293.61 4,114.6K
14:20 10,293.06 10,296.95 10,293.06 10,296.95 3,186.8K
14:21 10,297.09 10,300.33 10,297.09 10,300.33 4,323.9K
14:22 10,300.05 10,300.42 10,298.14 10,298.14 3,160.3K
14:23 10,297.34 10,297.56 10,295.67 10,296.73 3,068.9K
14:24 10,296.90 10,299.18 10,296.90 10,298.81 2,826.5K
14:25 10,298.82 10,299.85 10,298.24 10,299.09 3,295.5K
14:26 10,299.18 10,299.21 10,298.30 10,299.15 3,792.3K
14:27 10,299.27 10,303.43 10,299.27 10,302.60 3,324.6K
14:28 10,302.26 10,302.61 10,301.46 10,302.61 2,891.5K
14:29 10,302.20 10,303.45 10,301.58 10,302.76 2,740.4K
14:30 10,303.14 10,304.52 10,302.77 10,303.90 3,907.9K
14:31 10,303.92 10,303.92 10,300.61 10,301.07 4,737.8K
14:32 10,301.12 10,302.47 10,301.12 10,301.93 3,443.1K
14:33 10,301.38 10,301.38 10,298.57 10,298.70 3,332.8K
14:34 10,298.97 10,300.42 10,298.03 10,300.42 4,050.7K
14:35 10,300.51 10,302.20 10,300.51 10,301.82 3,104.4K
14:36 10,301.31 10,301.48 10,300.10 10,300.43 3,127.1K
14:37 10,300.82 10,302.27 10,300.82 10,301.09 2,893.5K
14:38 10,301.08 10,301.08 10,300.33 10,300.59 3,006.5K
14:39 10,300.82 10,300.84 10,297.78 10,297.78 3,490.5K
14:40 10,297.87 10,298.07 10,294.15 10,294.15 4,073.7K
14:41 10,294.01 10,296.08 10,293.42 10,296.08 3,773.1K
14:42 10,295.98 10,296.38 10,294.51 10,294.51 3,720.4K
14:43 10,294.44 10,295.10 10,294.08 10,294.08 3,613.5K
14:44 10,294.28 10,294.28 10,292.62 10,292.91 3,322.1K
14:45 10,292.44 10,292.78 10,290.54 10,290.78 4,295.5K
14:46 10,289.87 10,292.62 10,289.87 10,292.62 4,133.0K
14:47 10,292.36 10,293.73 10,292.15 10,293.26 3,677.8K
14:48 10,293.70 10,294.64 10,292.97 10,293.62 4,819.6K
14:49 10,293.19 10,293.73 10,292.85 10,293.73 4,266.1K
14:50 10,293.66 10,293.66 10,290.91 10,290.98 4,500.7K
14:51 10,290.24 10,290.73 10,290.02 10,290.28 4,928.5K
14:52 10,290.34 10,290.35 10,288.40 10,288.77 4,606.3K
14:53 10,288.60 10,289.49 10,288.54 10,289.49 5,234.9K
14:54 10,289.67 10,290.43 10,289.44 10,290.43 5,809.7K
14:55 10,290.41 10,291.59 10,290.41 10,291.41 6,208.9K
14:56 10,290.94 10,293.68 10,290.94 10,293.68 7,840.9K
14:57 10,294.26 10,294.26 10,294.06 10,294.06 622.1K
15:00 10,295.84 10,297.51 10,295.84 10,297.51 11,385.0K
15:59 10,297.51 10,297.51 10,297.51 10,297.51 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