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 10,073.04 10,091.05 10,073.04 10,087.55 23,018.0K
09:31 10,087.11 10,098.10 10,087.11 10,094.22 13,407.7K
09:32 10,095.64 10,095.98 10,093.36 10,095.93 10,070.3K
09:33 10,095.62 10,101.18 10,095.35 10,100.74 9,128.9K
09:34 10,100.35 10,100.69 10,097.79 10,100.69 10,235.4K
09:35 10,099.75 10,099.75 10,096.19 10,097.08 9,439.7K
09:36 10,096.87 10,099.07 10,092.27 10,098.43 7,226.3K
09:37 10,098.33 10,100.44 10,096.06 10,097.05 8,734.7K
09:38 10,096.56 10,096.56 10,090.02 10,090.14 7,979.5K
09:39 10,089.06 10,089.06 10,084.27 10,086.21 8,067.5K
09:40 10,086.51 10,092.18 10,086.15 10,092.18 7,303.7K
09:41 10,094.23 10,098.90 10,092.61 10,093.25 5,917.0K
09:42 10,094.12 10,097.47 10,093.19 10,096.41 7,152.2K
09:43 10,098.42 10,099.93 10,091.92 10,091.92 6,955.2K
09:44 10,092.23 10,092.23 10,087.99 10,087.99 6,363.7K
09:45 10,088.16 10,088.16 10,083.86 10,084.54 7,429.6K
09:46 10,086.04 10,086.63 10,082.03 10,084.63 11,956.0K
09:47 10,087.14 10,092.30 10,087.14 10,092.30 7,319.6K
09:48 10,092.16 10,094.47 10,092.16 10,093.68 5,145.4K
09:49 10,093.78 10,094.91 10,093.78 10,093.93 4,923.5K
09:50 10,093.66 10,093.66 10,085.82 10,085.82 4,162.5K
09:51 10,085.46 10,086.86 10,083.28 10,084.40 6,023.6K
09:52 10,085.43 10,090.06 10,085.43 10,089.82 5,919.4K
09:53 10,090.68 10,091.48 10,088.70 10,090.15 7,399.4K
09:54 10,090.07 10,090.61 10,088.77 10,090.61 5,405.0K
09:55 10,090.50 10,095.20 10,090.49 10,093.20 5,750.1K
09:56 10,092.69 10,093.65 10,090.44 10,093.13 4,687.0K
09:57 10,093.08 10,093.08 10,088.03 10,088.07 4,218.5K
09:58 10,088.21 10,088.21 10,085.09 10,085.09 4,444.0K
09:59 10,085.88 10,085.88 10,084.85 10,085.05 5,197.5K
10:00 10,085.57 10,095.26 10,085.57 10,095.26 5,834.9K
10:01 10,094.80 10,097.76 10,093.70 10,097.76 5,423.1K
10:02 10,098.22 10,098.22 10,095.51 10,096.85 3,908.0K
10:03 10,097.50 10,099.93 10,097.10 10,099.53 3,829.2K
10:04 10,099.35 10,101.79 10,099.35 10,101.79 4,039.8K
10:05 10,101.88 10,101.88 10,099.16 10,099.16 4,649.0K
10:06 10,099.09 10,099.84 10,098.13 10,099.84 4,267.5K
10:07 10,100.22 10,100.22 10,094.75 10,095.59 3,862.7K
10:08 10,095.43 10,096.57 10,093.86 10,096.46 2,906.4K
10:09 10,096.89 10,098.32 10,095.74 10,095.74 3,529.2K
10:10 10,096.03 10,096.52 10,094.28 10,094.28 4,045.0K
10:11 10,093.76 10,095.53 10,092.01 10,093.79 4,486.8K
10:12 10,093.21 10,097.14 10,093.21 10,096.55 4,982.5K
10:13 10,095.96 10,095.96 10,094.13 10,094.27 3,396.4K
10:14 10,094.50 10,094.99 10,092.39 10,092.39 3,721.3K
10:15 10,092.88 10,092.90 10,091.67 10,092.55 3,058.5K
10:16 10,092.89 10,092.89 10,090.60 10,091.46 3,427.1K
10:17 10,092.12 10,092.12 10,088.14 10,088.28 4,665.1K
10:18 10,088.80 10,088.80 10,084.22 10,084.22 4,320.9K
10:19 10,084.56 10,086.10 10,084.27 10,085.57 3,138.7K
10:20 10,085.04 10,085.41 10,084.38 10,085.06 3,278.5K
10:21 10,084.82 10,087.57 10,084.12 10,087.57 3,947.3K
10:22 10,087.77 10,088.13 10,086.82 10,087.34 3,182.7K
10:23 10,086.40 10,086.40 10,082.60 10,083.24 3,888.7K
10:24 10,083.58 10,084.24 10,082.47 10,083.47 3,555.4K
10:25 10,084.33 10,085.30 10,082.49 10,082.72 3,572.4K
10:26 10,082.55 10,083.03 10,081.33 10,082.37 3,623.8K
10:27 10,082.61 10,086.20 10,082.61 10,086.20 2,831.0K
10:28 10,086.13 10,088.79 10,085.62 10,088.79 3,117.9K
10:29 10,088.96 10,088.96 10,087.04 10,087.24 3,362.7K
10:30 10,087.18 10,087.35 10,084.54 10,084.54 2,885.0K
10:31 10,083.20 10,083.97 10,081.64 10,083.97 2,892.8K
10:32 10,083.47 10,084.34 10,081.39 10,081.66 2,539.9K
10:33 10,080.85 10,082.03 10,080.25 10,080.25 2,818.3K
10:34 10,080.22 10,080.29 10,078.12 10,078.82 2,998.8K
10:35 10,078.58 10,078.70 10,077.20 10,077.25 3,096.0K
10:36 10,077.09 10,079.53 10,077.09 10,079.53 2,540.9K
10:37 10,078.99 10,079.25 10,078.29 10,079.25 1,942.6K
10:38 10,079.38 10,079.67 10,076.09 10,076.44 3,411.5K
10:39 10,075.79 10,076.88 10,075.66 10,076.39 2,414.8K
10:40 10,076.74 10,076.74 10,075.30 10,075.52 2,850.0K
10:41 10,075.42 10,076.31 10,075.27 10,075.35 2,770.6K
10:42 10,075.48 10,075.48 10,074.37 10,074.40 2,707.4K
10:43 10,074.19 10,074.19 10,071.43 10,072.06 3,420.3K
10:44 10,071.86 10,072.02 10,071.21 10,071.41 2,764.8K
10:45 10,071.69 10,071.81 10,069.77 10,071.23 3,148.0K
10:46 10,070.86 10,071.09 10,068.58 10,069.10 3,630.5K
10:47 10,068.63 10,068.63 10,066.90 10,067.35 3,485.6K
10:48 10,067.77 10,068.78 10,067.44 10,068.40 2,933.9K
10:49 10,068.61 10,072.09 10,068.61 10,070.10 3,168.5K
10:50 10,070.07 10,070.21 10,065.76 10,065.77 3,166.5K
10:51 10,064.97 10,065.02 10,062.13 10,062.13 3,847.8K
10:52 10,062.06 10,062.74 10,060.52 10,060.52 3,873.6K
10:53 10,060.35 10,061.65 10,060.35 10,060.92 3,835.3K
10:54 10,061.14 10,063.91 10,061.14 10,063.73 2,980.3K
10:55 10,062.64 10,064.87 10,062.64 10,064.47 3,465.0K
10:56 10,064.10 10,064.18 10,061.37 10,061.37 3,716.7K
10:57 10,061.35 10,061.83 10,060.32 10,060.79 2,926.4K
10:58 10,060.13 10,062.47 10,059.69 10,062.15 3,052.0K
10:59 10,062.01 10,062.78 10,061.45 10,062.76 2,985.8K
11:00 10,063.23 10,064.85 10,062.69 10,064.33 2,988.5K
11:01 10,064.29 10,064.73 10,062.83 10,064.20 2,582.6K
11:02 10,064.37 10,068.44 10,064.37 10,067.98 2,653.3K
11:03 10,067.55 10,068.92 10,065.48 10,065.48 2,928.6K
11:04 10,065.90 10,065.93 10,063.60 10,063.63 1,895.6K
11:05 10,063.61 10,067.78 10,063.53 10,066.84 2,478.4K
11:06 10,067.14 10,071.49 10,067.14 10,071.49 2,128.7K
11:07 10,073.11 10,074.35 10,071.69 10,074.35 3,000.4K
11:08 10,074.93 10,077.63 10,074.93 10,076.12 2,425.6K
11:09 10,075.81 10,078.96 10,075.81 10,078.96 2,504.2K
11:10 10,077.55 10,078.31 10,076.64 10,076.64 2,153.5K
11:11 10,076.99 10,077.35 10,074.24 10,075.18 2,077.3K
11:12 10,074.77 10,075.88 10,072.95 10,072.95 1,851.2K
11:13 10,073.03 10,073.39 10,072.53 10,073.03 1,762.0K
11:14 10,072.90 10,073.77 10,072.55 10,073.77 1,618.5K
11:15 10,073.66 10,073.66 10,069.83 10,069.98 1,940.6K
11:16 10,069.78 10,071.72 10,069.62 10,070.51 1,828.5K
11:17 10,070.46 10,070.66 10,069.39 10,070.37 2,164.6K
11:18 10,070.92 10,071.74 10,070.33 10,070.33 1,871.5K
11:19 10,071.40 10,071.59 10,070.26 10,070.51 1,538.1K
11:20 10,070.11 10,071.28 10,070.11 10,071.18 1,806.6K
11:21 10,070.68 10,071.87 10,070.43 10,070.43 1,547.9K
11:22 10,070.40 10,070.40 10,069.25 10,069.89 1,407.0K
11:23 10,069.66 10,070.16 10,068.45 10,068.68 2,046.2K
11:24 10,069.26 10,069.85 10,068.51 10,069.69 1,259.5K
11:25 10,069.81 10,070.95 10,066.90 10,068.52 1,912.8K
11:26 10,067.77 10,069.16 10,066.64 10,066.64 1,549.6K
11:27 10,068.11 10,068.46 10,066.99 10,066.99 1,628.3K
11:28 10,066.57 10,068.07 10,066.15 10,068.07 1,920.0K
11:29 10,067.28 10,067.62 10,066.36 10,066.81 2,220.0K
11:30 10,067.37 10,067.77 10,067.37 10,067.77 142.9K
13:00 10,067.56 10,069.33 10,066.63 10,066.63 7,772.4K
13:01 10,065.85 10,066.10 10,062.27 10,062.27 3,803.0K
13:02 10,063.26 10,063.61 10,060.85 10,061.29 4,428.7K
13:03 10,061.40 10,063.25 10,059.77 10,063.25 2,448.0K
13:04 10,063.85 10,066.40 10,062.42 10,066.40 2,915.2K
13:05 10,066.23 10,066.33 10,064.77 10,065.03 1,723.2K
13:06 10,064.63 10,066.18 10,064.63 10,065.04 1,788.3K
13:07 10,064.67 10,064.67 10,062.82 10,063.47 2,867.2K
13:08 10,063.53 10,065.68 10,063.53 10,064.60 2,067.2K
13:09 10,065.00 10,065.40 10,063.01 10,063.01 2,085.9K
13:10 10,062.84 10,062.84 10,060.25 10,060.44 2,308.5K
13:11 10,059.52 10,059.52 10,056.42 10,056.42 2,789.6K
13:12 10,056.37 10,056.92 10,052.86 10,053.29 3,303.8K
13:13 10,052.56 10,053.66 10,051.37 10,051.37 2,901.1K
13:14 10,051.45 10,051.45 10,047.26 10,047.26 4,199.1K
13:15 10,046.88 10,046.88 10,045.17 10,046.47 3,750.1K
13:16 10,045.97 10,046.13 10,043.28 10,043.56 3,765.9K
13:17 10,043.61 10,046.38 10,043.47 10,046.03 4,667.0K
13:18 10,046.06 10,047.43 10,046.06 10,046.70 3,027.1K
13:19 10,046.46 10,047.53 10,046.23 10,046.23 2,213.2K
13:20 10,046.06 10,047.41 10,046.06 10,046.97 2,350.5K
13:21 10,046.48 10,046.48 10,042.96 10,042.96 3,724.4K
13:22 10,043.55 10,043.55 10,041.04 10,041.06 3,823.5K
13:23 10,040.56 10,041.50 10,040.35 10,040.98 2,889.3K
13:24 10,040.88 10,041.82 10,040.29 10,041.64 2,775.4K
13:25 10,041.27 10,041.27 10,039.47 10,040.64 3,448.6K
13:26 10,040.27 10,042.28 10,040.27 10,040.79 2,853.8K
13:27 10,039.90 10,039.90 10,037.57 10,038.99 3,558.8K
13:28 10,038.69 10,039.66 10,038.66 10,039.13 4,058.3K
13:29 10,038.72 10,039.27 10,038.67 10,038.81 3,143.7K
13:30 10,039.02 10,043.52 10,039.02 10,043.52 3,196.3K
13:31 10,044.45 10,050.44 10,044.45 10,049.38 3,640.1K
13:32 10,048.70 10,049.95 10,048.70 10,049.44 2,764.5K
13:33 10,049.21 10,049.21 10,044.18 10,044.18 3,307.2K
13:34 10,043.89 10,043.89 10,041.25 10,042.52 3,080.2K
13:35 10,042.04 10,042.04 10,038.90 10,038.90 2,778.8K
13:36 10,038.35 10,038.35 10,034.74 10,034.74 3,378.1K
13:37 10,035.77 10,035.95 10,033.19 10,033.19 4,046.4K
13:38 10,032.69 10,032.90 10,028.72 10,028.97 5,216.5K
13:39 10,028.98 10,035.49 10,028.98 10,034.99 3,929.1K
13:40 10,035.71 10,036.14 10,034.82 10,035.05 2,460.0K
13:41 10,035.17 10,036.40 10,035.17 10,035.37 2,268.6K
13:42 10,035.59 10,035.61 10,033.44 10,033.45 2,897.6K
13:43 10,033.39 10,033.55 10,031.52 10,031.72 3,359.7K
13:44 10,031.78 10,033.18 10,031.78 10,033.12 1,839.9K
13:45 10,033.66 10,037.53 10,033.66 10,037.53 2,756.5K
13:46 10,037.73 10,042.79 10,037.73 10,042.79 2,620.8K
13:47 10,041.74 10,041.74 10,040.42 10,041.39 2,446.7K
13:48 10,041.58 10,042.74 10,041.58 10,042.74 2,663.8K
13:49 10,043.31 10,044.47 10,042.87 10,044.47 2,025.3K
13:50 10,044.36 10,050.17 10,044.27 10,050.17 3,200.6K
13:51 10,050.40 10,052.77 10,050.40 10,052.77 2,451.3K
13:52 10,052.40 10,052.40 10,050.43 10,050.92 2,787.0K
13:53 10,049.99 10,050.16 10,047.88 10,048.45 1,887.3K
13:54 10,048.84 10,050.16 10,048.13 10,049.64 2,195.6K
13:55 10,049.37 10,049.37 10,045.17 10,045.21 2,664.4K
13:56 10,045.47 10,046.77 10,045.47 10,045.88 2,018.8K
13:57 10,045.30 10,045.30 10,042.99 10,043.38 1,897.2K
13:58 10,043.60 10,045.04 10,043.60 10,044.97 1,660.9K
13:59 10,044.41 10,044.41 10,040.57 10,040.57 2,285.9K
14:00 10,039.93 10,041.61 10,038.73 10,041.61 4,025.3K
14:01 10,041.10 10,041.13 10,039.12 10,039.12 2,037.2K
14:02 10,039.30 10,046.75 10,039.30 10,045.83 3,406.7K
14:03 10,046.08 10,047.21 10,044.58 10,044.58 2,743.8K
14:04 10,044.31 10,044.31 10,039.64 10,040.85 3,120.4K
14:05 10,040.96 10,041.61 10,040.18 10,040.18 2,044.3K
14:06 10,040.36 10,042.21 10,039.11 10,042.21 2,463.9K
14:07 10,041.91 10,046.52 10,041.91 10,046.13 2,302.1K
14:08 10,047.16 10,053.15 10,046.62 10,053.15 2,574.0K
14:09 10,053.11 10,053.68 10,051.25 10,053.01 2,746.1K
14:10 10,053.48 10,053.63 10,048.80 10,048.96 3,171.8K
14:11 10,049.54 10,053.48 10,049.54 10,053.48 2,394.0K
14:12 10,053.04 10,059.47 10,053.00 10,059.47 2,970.2K
14:13 10,059.85 10,062.54 10,059.85 10,060.99 3,973.5K
14:14 10,060.73 10,063.57 10,060.73 10,063.57 2,420.5K
14:15 10,063.00 10,063.81 10,060.90 10,063.39 2,920.7K
14:16 10,063.47 10,064.74 10,061.91 10,061.91 2,852.0K
14:17 10,061.81 10,062.42 10,061.46 10,062.26 2,576.7K
14:18 10,061.76 10,064.77 10,061.76 10,064.77 2,876.5K
14:19 10,064.59 10,065.18 10,063.09 10,063.64 2,636.1K
14:20 10,064.32 10,065.92 10,063.56 10,064.91 1,957.1K
14:21 10,064.49 10,065.66 10,063.54 10,065.66 2,109.9K
14:22 10,065.79 10,069.56 10,065.61 10,069.56 2,381.9K
14:23 10,070.16 10,071.00 10,069.60 10,070.60 2,188.6K
14:24 10,070.86 10,070.86 10,069.07 10,070.25 2,689.8K
14:25 10,070.17 10,070.53 10,067.63 10,069.65 2,861.0K
14:26 10,069.95 10,069.95 10,067.03 10,067.35 2,566.6K
14:27 10,068.18 10,068.29 10,066.24 10,066.24 2,234.0K
14:28 10,066.94 10,069.55 10,066.94 10,069.04 3,487.6K
14:29 10,069.15 10,070.77 10,069.15 10,070.50 5,728.6K
14:30 10,070.83 10,070.83 10,065.36 10,065.36 5,013.8K
14:31 10,064.33 10,067.17 10,063.48 10,067.17 2,817.2K
14:32 10,068.74 10,069.80 10,067.49 10,067.61 3,573.1K
14:33 10,067.17 10,068.63 10,066.55 10,068.63 2,294.2K
14:34 10,068.56 10,070.90 10,068.56 10,070.88 2,868.0K
14:35 10,070.22 10,070.47 10,068.38 10,068.38 2,843.1K
14:36 10,068.63 10,069.46 10,068.62 10,068.76 2,071.5K
14:37 10,068.49 10,069.86 10,068.08 10,069.11 2,622.1K
14:38 10,068.66 10,068.72 10,067.39 10,067.86 2,365.2K
14:39 10,067.99 10,070.75 10,067.99 10,069.99 2,691.5K
14:40 10,070.38 10,073.53 10,070.38 10,073.53 3,501.7K
14:41 10,074.73 10,077.97 10,074.73 10,077.55 3,807.0K
14:42 10,077.20 10,078.47 10,076.74 10,076.74 3,699.4K
14:43 10,077.13 10,080.05 10,077.13 10,079.36 3,075.1K
14:44 10,079.51 10,080.86 10,078.69 10,080.86 3,529.4K
14:45 10,080.64 10,081.65 10,080.45 10,081.41 4,555.1K
14:46 10,081.68 10,084.78 10,081.68 10,084.64 4,473.5K
14:47 10,084.22 10,085.49 10,084.22 10,085.36 4,439.3K
14:48 10,084.83 10,087.94 10,084.83 10,087.94 4,449.1K
14:49 10,088.35 10,089.64 10,088.08 10,089.64 5,245.0K
14:50 10,089.54 10,089.54 10,086.19 10,087.03 5,164.1K
14:51 10,086.72 10,087.41 10,085.82 10,087.41 4,273.8K
14:52 10,087.00 10,087.30 10,086.34 10,086.47 5,439.6K
14:53 10,087.17 10,087.91 10,086.71 10,087.91 6,400.7K
14:54 10,088.41 10,088.86 10,087.62 10,087.87 5,645.8K
14:55 10,087.82 10,087.82 10,085.20 10,086.05 7,002.8K
14:56 10,085.70 10,085.70 10,083.94 10,084.88 6,167.1K
14:57 10,085.05 10,085.10 10,085.05 10,085.10 646.6K
15:00 10,085.17 10,085.17 10,081.01 10,081.01 11,132.3K
15:59 10,081.01 10,081.01 10,081.01 10,081.01 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