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 10,263.80 10,263.80 10,227.77 10,227.77 28,885.6K
09:31 10,226.47 10,226.47 10,211.03 10,212.41 18,967.8K
09:32 10,212.91 10,213.56 10,203.46 10,206.69 19,807.3K
09:33 10,206.87 10,207.23 10,198.30 10,198.30 17,922.0K
09:34 10,193.60 10,195.71 10,188.98 10,195.71 15,562.5K
09:35 10,196.53 10,199.51 10,196.53 10,199.51 12,471.9K
09:36 10,197.57 10,200.54 10,195.84 10,199.39 12,610.5K
09:37 10,199.53 10,203.52 10,199.53 10,201.85 12,329.2K
09:38 10,200.96 10,212.21 10,200.96 10,212.02 9,741.6K
09:39 10,212.90 10,214.33 10,207.87 10,207.87 9,165.0K
09:40 10,207.68 10,207.68 10,201.11 10,201.75 10,443.8K
09:41 10,200.33 10,200.33 10,192.81 10,195.27 11,854.4K
09:42 10,196.33 10,196.33 10,191.31 10,192.03 9,227.4K
09:43 10,191.87 10,195.55 10,191.87 10,195.32 9,303.7K
09:44 10,195.61 10,197.62 10,195.44 10,195.75 8,390.4K
09:45 10,194.39 10,194.39 10,186.45 10,186.45 12,265.5K
09:46 10,184.97 10,184.97 10,180.03 10,181.33 10,958.1K
09:47 10,181.09 10,181.16 10,177.40 10,177.40 13,996.7K
09:48 10,176.58 10,176.58 10,170.70 10,171.71 13,060.2K
09:49 10,171.01 10,171.01 10,165.87 10,165.98 11,819.7K
09:50 10,166.91 10,167.11 10,165.73 10,166.56 11,833.9K
09:51 10,167.52 10,177.48 10,167.52 10,177.39 7,629.3K
09:52 10,177.15 10,181.19 10,177.15 10,178.72 7,735.9K
09:53 10,178.09 10,178.09 10,174.50 10,174.79 7,000.0K
09:54 10,173.64 10,173.64 10,169.36 10,169.36 9,321.7K
09:55 10,167.79 10,167.79 10,162.28 10,162.28 10,410.4K
09:56 10,163.02 10,163.03 10,154.66 10,154.66 13,238.4K
09:57 10,154.66 10,155.99 10,154.02 10,154.24 8,928.0K
09:58 10,152.56 10,152.56 10,143.89 10,143.89 12,452.1K
09:59 10,144.02 10,146.54 10,144.02 10,144.60 9,060.2K
10:00 10,143.46 10,143.46 10,138.07 10,140.37 12,931.4K
10:01 10,140.58 10,142.39 10,139.64 10,139.65 8,516.6K
10:02 10,138.29 10,138.29 10,127.34 10,127.34 13,970.8K
10:03 10,125.85 10,125.85 10,123.07 10,125.22 10,722.5K
10:04 10,126.30 10,136.52 10,126.30 10,136.52 8,985.3K
10:05 10,136.65 10,149.35 10,136.65 10,149.35 7,574.3K
10:06 10,149.07 10,149.07 10,145.02 10,145.46 5,937.2K
10:07 10,142.57 10,142.57 10,138.77 10,140.85 5,655.3K
10:08 10,141.56 10,147.24 10,141.44 10,147.24 4,738.1K
10:09 10,147.78 10,153.86 10,147.78 10,153.56 4,573.8K
10:10 10,151.34 10,151.34 10,147.94 10,149.63 5,548.7K
10:11 10,150.74 10,151.10 10,149.50 10,150.55 4,925.7K
10:12 10,149.82 10,151.66 10,148.70 10,151.66 4,730.1K
10:13 10,150.97 10,154.33 10,150.78 10,154.33 4,883.0K
10:14 10,154.80 10,156.06 10,154.47 10,154.83 5,560.9K
10:15 10,153.93 10,153.93 10,148.03 10,149.52 7,421.4K
10:16 10,148.98 10,150.14 10,148.62 10,148.64 3,500.2K
10:17 10,149.15 10,149.15 10,146.92 10,146.92 4,580.1K
10:18 10,147.16 10,148.06 10,146.67 10,147.44 4,669.1K
10:19 10,146.76 10,148.88 10,146.76 10,148.88 3,955.2K
10:20 10,148.74 10,149.84 10,148.53 10,148.53 3,693.0K
10:21 10,148.64 10,148.64 10,145.08 10,146.81 5,704.5K
10:22 10,147.31 10,147.31 10,146.61 10,147.26 3,692.7K
10:23 10,146.97 10,146.97 10,143.56 10,143.56 4,750.2K
10:24 10,143.82 10,143.82 10,139.92 10,139.92 5,905.3K
10:25 10,139.18 10,139.18 10,136.82 10,136.82 4,875.4K
10:26 10,137.04 10,137.04 10,134.40 10,134.56 6,716.8K
10:27 10,134.67 10,134.67 10,128.65 10,129.41 7,699.3K
10:28 10,129.66 10,130.06 10,127.83 10,128.65 6,257.4K
10:29 10,128.51 10,131.47 10,128.51 10,129.99 4,393.6K
10:30 10,129.10 10,129.10 10,125.34 10,125.64 5,695.9K
10:31 10,125.30 10,125.96 10,122.89 10,122.89 6,301.3K
10:32 10,123.17 10,124.90 10,122.79 10,124.90 4,032.1K
10:33 10,124.95 10,125.20 10,122.52 10,123.21 3,750.6K
10:34 10,123.92 10,127.91 10,123.92 10,127.91 3,595.4K
10:35 10,127.51 10,129.31 10,127.51 10,128.78 3,634.0K
10:36 10,128.90 10,129.62 10,126.29 10,126.29 4,377.6K
10:37 10,124.88 10,124.88 10,123.30 10,123.75 6,569.2K
10:38 10,123.64 10,124.62 10,123.06 10,123.58 3,297.9K
10:39 10,122.88 10,122.88 10,119.95 10,120.55 4,201.5K
10:40 10,119.96 10,120.44 10,115.56 10,115.56 6,748.6K
10:41 10,115.44 10,116.82 10,115.44 10,115.96 4,735.8K
10:42 10,116.26 10,118.18 10,116.04 10,118.18 4,022.4K
10:43 10,118.22 10,118.22 10,116.94 10,116.94 4,033.0K
10:44 10,117.51 10,122.72 10,117.51 10,122.72 4,579.3K
10:45 10,122.28 10,122.73 10,118.00 10,118.00 3,754.6K
10:46 10,118.38 10,119.51 10,117.65 10,117.65 4,127.5K
10:47 10,118.54 10,120.22 10,117.47 10,118.33 5,103.4K
10:48 10,118.81 10,121.97 10,118.81 10,121.97 3,656.5K
10:49 10,121.53 10,123.27 10,119.92 10,123.27 3,509.5K
10:50 10,123.49 10,123.49 10,121.52 10,123.36 3,349.5K
10:51 10,123.55 10,124.67 10,122.47 10,123.81 3,398.7K
10:52 10,124.46 10,128.48 10,124.46 10,128.48 2,578.3K
10:53 10,129.62 10,134.00 10,128.82 10,134.00 4,316.2K
10:54 10,134.09 10,137.47 10,134.09 10,137.47 4,134.9K
10:55 10,137.15 10,137.58 10,135.89 10,136.58 3,627.6K
10:56 10,136.17 10,136.17 10,132.34 10,132.66 3,042.5K
10:57 10,133.04 10,135.35 10,132.82 10,132.82 3,300.3K
10:58 10,131.35 10,132.31 10,131.08 10,131.18 2,340.1K
10:59 10,130.92 10,134.40 10,130.92 10,134.23 2,455.0K
11:00 10,134.14 10,134.93 10,132.35 10,133.44 2,927.8K
11:01 10,133.53 10,134.15 10,131.90 10,132.74 2,579.1K
11:02 10,132.82 10,138.11 10,132.82 10,138.11 2,396.3K
11:03 10,137.61 10,137.61 10,135.85 10,137.54 2,477.5K
11:04 10,137.71 10,137.71 10,133.28 10,133.39 3,269.9K
11:05 10,134.02 10,134.04 10,132.89 10,132.89 2,731.2K
11:06 10,132.34 10,133.71 10,131.91 10,133.36 2,077.2K
11:07 10,133.41 10,135.17 10,132.96 10,133.08 2,220.4K
11:08 10,132.64 10,134.20 10,132.47 10,134.20 1,808.7K
11:09 10,134.20 10,134.83 10,132.85 10,133.61 2,590.2K
11:10 10,133.76 10,133.76 10,129.90 10,129.90 3,177.0K
11:11 10,130.26 10,130.35 10,129.70 10,129.84 2,010.5K
11:12 10,130.25 10,130.97 10,130.21 10,130.90 1,923.9K
11:13 10,130.75 10,130.75 10,127.50 10,128.69 2,481.0K
11:14 10,128.07 10,129.60 10,128.07 10,129.60 2,416.5K
11:15 10,129.57 10,129.57 10,126.45 10,126.75 2,843.2K
11:16 10,126.59 10,126.76 10,125.09 10,125.09 3,030.7K
11:17 10,125.14 10,125.76 10,123.11 10,123.32 3,602.7K
11:18 10,123.24 10,125.32 10,123.24 10,125.31 2,861.8K
11:19 10,123.65 10,123.81 10,122.43 10,123.08 2,609.0K
11:20 10,123.03 10,123.03 10,119.37 10,119.37 4,012.7K
11:21 10,119.90 10,121.59 10,119.90 10,121.19 2,457.1K
11:22 10,121.42 10,122.48 10,121.12 10,122.06 2,364.2K
11:23 10,122.44 10,122.75 10,119.44 10,119.44 2,891.5K
11:24 10,120.56 10,122.72 10,120.28 10,122.24 2,860.3K
11:25 10,122.85 10,123.37 10,122.36 10,122.97 2,983.4K
11:26 10,121.83 10,122.19 10,120.62 10,122.19 3,956.3K
11:27 10,122.33 10,123.69 10,122.33 10,123.69 4,427.7K
11:28 10,123.22 10,123.22 10,122.15 10,122.81 3,579.7K
11:29 10,122.12 10,125.22 10,122.12 10,124.38 3,178.5K
11:30 10,124.68 10,124.68 10,124.68 10,124.68 181.2K
13:00 10,125.00 10,125.58 10,121.77 10,121.77 11,085.9K
13:01 10,121.62 10,121.62 10,117.83 10,117.83 6,248.2K
13:02 10,117.87 10,119.27 10,116.94 10,119.27 4,454.3K
13:03 10,118.63 10,118.63 10,116.88 10,116.88 5,694.0K
13:04 10,116.54 10,116.54 10,114.83 10,115.00 7,962.0K
13:05 10,114.53 10,114.72 10,113.46 10,113.46 6,164.4K
13:06 10,113.09 10,113.64 10,111.02 10,111.85 4,123.3K
13:07 10,112.57 10,112.57 10,110.85 10,111.17 4,243.2K
13:08 10,110.85 10,111.46 10,110.14 10,110.39 3,785.7K
13:09 10,111.18 10,112.27 10,110.41 10,110.41 3,384.9K
13:10 10,111.05 10,111.05 10,108.27 10,108.82 3,736.1K
13:11 10,108.71 10,108.71 10,107.21 10,107.39 3,976.0K
13:12 10,107.63 10,107.63 10,105.70 10,106.82 3,720.7K
13:13 10,106.61 10,106.95 10,106.08 10,106.59 3,275.6K
13:14 10,106.45 10,106.65 10,104.75 10,104.75 3,883.2K
13:15 10,104.54 10,104.79 10,103.99 10,104.56 3,663.6K
13:16 10,104.28 10,105.14 10,102.76 10,103.12 4,286.9K
13:17 10,103.17 10,103.17 10,101.58 10,102.17 3,437.4K
13:18 10,101.68 10,102.13 10,101.13 10,101.13 3,620.3K
13:19 10,101.18 10,102.33 10,101.17 10,102.08 3,038.2K
13:20 10,102.82 10,103.51 10,101.92 10,102.02 3,367.8K
13:21 10,102.62 10,103.11 10,101.90 10,103.11 2,911.3K
13:22 10,103.13 10,104.10 10,102.82 10,104.10 3,425.5K
13:23 10,104.10 10,104.10 10,098.22 10,098.65 6,854.8K
13:24 10,098.95 10,099.23 10,098.33 10,098.33 3,925.8K
13:25 10,098.52 10,099.02 10,098.18 10,099.02 3,475.6K
13:26 10,098.24 10,098.49 10,096.29 10,096.41 4,518.3K
13:27 10,095.85 10,095.85 10,091.88 10,092.54 8,103.3K
13:28 10,092.36 10,092.36 10,090.81 10,090.98 3,895.5K
13:29 10,090.50 10,091.03 10,090.33 10,090.76 3,516.5K
13:30 10,091.03 10,092.57 10,090.94 10,092.38 4,386.2K
13:31 10,092.21 10,092.68 10,091.34 10,091.51 2,699.1K
13:32 10,091.55 10,091.64 10,089.20 10,089.62 4,227.3K
13:33 10,090.04 10,090.31 10,089.28 10,090.06 3,543.3K
13:34 10,089.57 10,089.60 10,087.24 10,087.24 4,382.8K
13:35 10,086.46 10,086.66 10,085.48 10,085.66 4,891.5K
13:36 10,085.03 10,085.89 10,083.52 10,083.52 7,850.3K
13:37 10,082.21 10,082.21 10,080.28 10,080.72 7,609.3K
13:38 10,079.80 10,079.80 10,078.02 10,078.19 6,473.0K
13:39 10,078.13 10,081.24 10,077.42 10,081.24 6,132.1K
13:40 10,080.42 10,081.94 10,080.02 10,081.74 4,602.7K
13:41 10,082.07 10,087.54 10,082.07 10,087.54 4,330.3K
13:42 10,087.92 10,090.72 10,087.82 10,090.72 3,415.8K
13:43 10,091.01 10,091.82 10,089.60 10,090.89 3,634.5K
13:44 10,091.43 10,094.44 10,091.37 10,094.29 3,150.4K
13:45 10,094.40 10,095.52 10,093.07 10,094.45 3,101.1K
13:46 10,095.07 10,097.66 10,095.07 10,097.01 3,352.3K
13:47 10,097.73 10,098.91 10,097.73 10,098.60 2,928.2K
13:48 10,098.33 10,099.15 10,098.33 10,098.99 2,284.7K
13:49 10,099.63 10,101.14 10,099.34 10,101.14 2,592.3K
13:50 10,101.04 10,102.12 10,099.65 10,101.52 2,961.9K
13:51 10,101.36 10,102.64 10,101.36 10,102.12 4,033.9K
13:52 10,102.21 10,102.21 10,097.83 10,097.83 3,258.1K
13:53 10,098.33 10,098.89 10,097.75 10,097.75 2,326.4K
13:54 10,097.50 10,097.90 10,096.41 10,097.16 2,550.6K
13:55 10,097.00 10,099.10 10,097.00 10,099.10 3,091.9K
13:56 10,099.42 10,103.07 10,099.42 10,102.79 4,134.6K
13:57 10,102.72 10,104.90 10,102.72 10,104.90 3,754.0K
13:58 10,105.28 10,106.60 10,104.81 10,105.67 3,412.9K
13:59 10,105.50 10,106.20 10,104.14 10,104.14 3,269.5K
14:00 10,104.25 10,104.25 10,097.27 10,097.27 4,865.8K
14:01 10,097.43 10,097.43 10,095.40 10,095.40 3,597.5K
14:02 10,095.28 10,097.21 10,095.01 10,095.83 3,915.9K
14:03 10,093.11 10,094.17 10,092.75 10,094.17 4,092.4K
14:04 10,095.37 10,100.68 10,095.37 10,100.68 2,920.2K
14:05 10,100.54 10,101.02 10,097.34 10,097.72 3,463.2K
14:06 10,096.68 10,097.32 10,093.79 10,094.34 3,446.6K
14:07 10,095.05 10,095.13 10,091.23 10,091.59 5,683.0K
14:08 10,091.86 10,092.99 10,091.85 10,092.72 5,402.6K
14:09 10,092.34 10,092.34 10,085.47 10,086.52 5,739.4K
14:10 10,087.72 10,089.14 10,086.03 10,088.55 3,728.3K
14:11 10,089.27 10,091.71 10,089.27 10,090.59 3,297.1K
14:12 10,090.47 10,092.25 10,090.47 10,092.22 2,852.8K
14:13 10,093.13 10,093.41 10,091.52 10,091.75 3,073.4K
14:14 10,091.65 10,092.28 10,090.78 10,090.78 2,687.2K
14:15 10,091.11 10,091.11 10,084.49 10,085.33 4,826.7K
14:16 10,085.29 10,089.86 10,084.82 10,089.85 4,284.2K
14:17 10,089.56 10,090.20 10,086.57 10,087.09 3,184.8K
14:18 10,087.40 10,087.90 10,086.40 10,086.40 3,978.1K
14:19 10,085.82 10,085.82 10,081.25 10,081.95 4,378.8K
14:20 10,082.35 10,083.88 10,082.33 10,082.35 4,446.4K
14:21 10,082.22 10,082.41 10,079.48 10,079.48 4,394.6K
14:22 10,079.84 10,080.93 10,079.79 10,080.12 5,132.5K
14:23 10,080.11 10,080.11 10,077.31 10,078.52 4,062.5K
14:24 10,078.14 10,078.14 10,075.68 10,076.10 4,647.3K
14:25 10,075.77 10,075.77 10,073.90 10,073.90 4,525.8K
14:26 10,073.81 10,075.51 10,073.72 10,075.36 5,003.2K
14:27 10,075.51 10,075.51 10,073.68 10,074.61 3,781.9K
14:28 10,074.30 10,074.30 10,068.02 10,068.02 6,734.4K
14:29 10,068.08 10,068.08 10,064.09 10,064.09 6,059.3K
14:30 10,063.59 10,063.62 10,060.35 10,060.35 8,144.3K
14:31 10,060.39 10,060.39 10,057.50 10,058.23 9,271.6K
14:32 10,058.37 10,060.22 10,058.01 10,059.74 5,197.4K
14:33 10,060.42 10,060.42 10,057.18 10,057.25 6,648.2K
14:34 10,056.83 10,057.24 10,053.49 10,054.62 7,028.2K
14:35 10,056.00 10,058.65 10,056.00 10,058.65 6,502.1K
14:36 10,058.87 10,065.84 10,058.87 10,065.84 6,045.8K
14:37 10,065.51 10,068.73 10,065.51 10,068.38 4,574.3K
14:38 10,068.52 10,070.53 10,066.56 10,066.56 6,016.9K
14:39 10,066.48 10,066.51 10,060.89 10,060.89 5,701.8K
14:40 10,061.04 10,061.04 10,056.42 10,056.42 7,776.7K
14:41 10,056.51 10,057.74 10,056.29 10,057.74 5,092.8K
14:42 10,058.52 10,059.52 10,056.90 10,056.90 5,479.9K
14:43 10,057.20 10,057.44 10,056.00 10,056.00 5,129.7K
14:44 10,056.40 10,056.40 10,054.81 10,054.81 6,132.4K
14:45 10,054.51 10,054.59 10,051.60 10,051.60 6,588.6K
14:46 10,051.78 10,051.78 10,049.48 10,049.87 9,129.0K
14:47 10,050.11 10,050.27 10,047.95 10,047.95 8,622.6K
14:48 10,048.09 10,048.15 10,047.45 10,047.67 6,957.2K
14:49 10,047.36 10,053.33 10,047.36 10,053.33 7,926.6K
14:50 10,054.21 10,058.97 10,054.21 10,058.97 8,443.5K
14:51 10,059.77 10,061.49 10,059.20 10,061.47 5,489.9K
14:52 10,062.12 10,063.30 10,061.68 10,063.30 5,476.7K
14:53 10,063.50 10,065.92 10,063.50 10,065.10 7,174.2K
14:54 10,065.48 10,067.72 10,065.48 10,067.72 8,622.9K
14:55 10,067.26 10,072.73 10,067.26 10,071.19 9,258.2K
14:56 10,072.62 10,072.62 10,070.47 10,072.57 8,096.7K
14:57 10,073.01 10,073.01 10,072.93 10,072.93 72.0K
15:00 10,072.46 10,072.46 10,071.07 10,071.07 13,318.2K
15:59 10,071.07 10,071.07 10,071.07 10,071.07 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