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 10,196.68 10,196.68 10,179.39 10,182.64 19,100.2K
09:31 10,185.15 10,195.67 10,185.15 10,194.61 9,812.3K
09:32 10,196.17 10,205.17 10,196.09 10,205.03 8,587.3K
09:33 10,204.37 10,205.10 10,194.44 10,195.35 8,523.5K
09:34 10,193.84 10,194.52 10,190.31 10,190.31 8,488.4K
09:35 10,188.01 10,188.01 10,181.08 10,181.08 8,472.4K
09:36 10,183.24 10,188.58 10,183.24 10,186.02 9,439.8K
09:37 10,188.45 10,189.00 10,185.70 10,186.83 8,397.6K
09:38 10,186.32 10,187.68 10,185.32 10,185.32 6,445.8K
09:39 10,186.04 10,186.04 10,181.60 10,181.60 6,896.4K
09:40 10,181.43 10,185.22 10,181.43 10,184.38 6,449.4K
09:41 10,183.96 10,187.52 10,183.60 10,185.43 5,583.8K
09:42 10,184.25 10,184.34 10,180.27 10,180.97 5,132.9K
09:43 10,181.19 10,181.77 10,177.73 10,178.05 5,220.4K
09:44 10,177.34 10,179.15 10,177.34 10,179.15 4,685.2K
09:45 10,179.25 10,184.11 10,178.85 10,182.60 5,103.3K
09:46 10,181.60 10,182.39 10,180.57 10,181.33 4,799.4K
09:47 10,181.04 10,181.39 10,175.28 10,175.88 6,523.5K
09:48 10,174.58 10,174.58 10,170.89 10,170.89 8,790.1K
09:49 10,171.95 10,172.77 10,171.62 10,171.66 6,258.9K
09:50 10,173.25 10,175.03 10,173.25 10,175.03 4,693.2K
09:51 10,175.17 10,179.42 10,175.17 10,179.42 4,748.1K
09:52 10,179.05 10,179.67 10,177.35 10,177.35 4,360.9K
09:53 10,176.64 10,177.30 10,175.15 10,175.21 4,236.5K
09:54 10,174.13 10,174.13 10,172.15 10,173.14 4,843.9K
09:55 10,173.15 10,175.64 10,173.15 10,175.64 4,930.2K
09:56 10,178.82 10,180.67 10,178.82 10,180.18 6,514.7K
09:57 10,179.81 10,180.11 10,178.37 10,178.70 5,153.6K
09:58 10,177.69 10,179.06 10,176.11 10,176.11 4,420.1K
09:59 10,176.93 10,179.16 10,176.93 10,178.22 6,681.8K
10:00 10,177.93 10,177.95 10,176.76 10,177.23 4,937.8K
10:01 10,177.66 10,177.78 10,173.63 10,173.86 4,416.7K
10:02 10,172.85 10,172.90 10,169.02 10,169.05 5,098.8K
10:03 10,168.04 10,172.44 10,168.04 10,172.20 7,508.1K
10:04 10,172.09 10,172.20 10,168.77 10,168.77 6,344.1K
10:05 10,167.73 10,169.37 10,167.30 10,169.37 5,419.4K
10:06 10,167.51 10,168.61 10,164.30 10,164.30 6,956.5K
10:07 10,165.06 10,165.06 10,163.00 10,164.63 5,353.0K
10:08 10,164.78 10,165.63 10,163.56 10,165.36 4,432.5K
10:09 10,165.65 10,169.31 10,165.50 10,169.31 4,924.7K
10:10 10,168.75 10,170.54 10,168.75 10,168.92 4,418.6K
10:11 10,168.62 10,171.74 10,168.62 10,171.32 4,144.2K
10:12 10,170.93 10,171.33 10,169.46 10,170.08 4,800.5K
10:13 10,169.72 10,170.00 10,168.08 10,168.81 8,336.6K
10:14 10,168.00 10,169.65 10,168.00 10,168.24 5,322.9K
10:15 10,169.48 10,171.67 10,169.05 10,171.67 6,063.7K
10:16 10,172.22 10,173.38 10,172.22 10,172.49 5,343.2K
10:17 10,171.74 10,171.74 10,170.58 10,171.40 5,288.6K
10:18 10,171.42 10,172.23 10,171.34 10,172.23 3,886.7K
10:19 10,172.34 10,172.34 10,170.91 10,171.32 5,434.2K
10:20 10,171.11 10,171.83 10,170.66 10,171.83 4,193.7K
10:21 10,171.54 10,174.26 10,171.54 10,173.96 3,753.7K
10:22 10,172.90 10,173.81 10,172.21 10,172.95 6,076.4K
10:23 10,172.98 10,173.67 10,172.14 10,173.67 3,960.2K
10:24 10,173.76 10,174.16 10,172.73 10,172.75 4,999.0K
10:25 10,173.10 10,174.03 10,172.55 10,173.41 4,756.3K
10:26 10,173.67 10,174.46 10,173.44 10,174.31 3,660.4K
10:27 10,173.98 10,174.57 10,173.92 10,174.08 3,776.3K
10:28 10,173.90 10,174.07 10,172.80 10,172.80 3,627.4K
10:29 10,173.17 10,173.72 10,173.00 10,173.11 3,235.7K
10:30 10,173.16 10,173.53 10,171.51 10,171.51 4,133.3K
10:31 10,171.00 10,171.00 10,168.62 10,170.45 6,161.4K
10:32 10,170.27 10,170.66 10,169.64 10,170.27 3,871.4K
10:33 10,170.48 10,170.76 10,169.13 10,169.73 2,573.2K
10:34 10,169.90 10,172.32 10,169.90 10,172.29 2,406.2K
10:35 10,172.68 10,179.17 10,172.68 10,177.97 3,721.5K
10:36 10,177.83 10,177.83 10,173.05 10,174.07 2,854.3K
10:37 10,174.38 10,174.93 10,173.38 10,173.56 5,350.5K
10:38 10,173.64 10,173.64 10,171.79 10,172.35 3,527.5K
10:39 10,172.04 10,173.68 10,172.04 10,172.33 2,681.3K
10:40 10,172.48 10,172.48 10,171.62 10,172.33 4,470.8K
10:41 10,171.77 10,172.60 10,171.55 10,172.23 3,084.5K
10:42 10,172.17 10,172.44 10,170.97 10,171.53 5,137.0K
10:43 10,171.96 10,174.15 10,171.96 10,172.91 3,351.1K
10:44 10,173.83 10,174.67 10,173.21 10,174.67 2,754.1K
10:45 10,174.26 10,174.26 10,172.84 10,172.84 3,205.3K
10:46 10,172.29 10,173.59 10,172.02 10,172.43 2,815.7K
10:47 10,172.33 10,174.07 10,172.33 10,173.77 3,805.2K
10:48 10,172.88 10,174.97 10,172.36 10,174.92 2,992.1K
10:49 10,174.95 10,175.92 10,173.99 10,174.03 2,535.6K
10:50 10,173.85 10,175.82 10,173.85 10,174.84 2,077.2K
10:51 10,174.88 10,176.20 10,174.45 10,176.04 3,071.5K
10:52 10,177.44 10,179.73 10,177.44 10,179.38 2,941.9K
10:53 10,179.15 10,179.39 10,176.54 10,178.03 2,084.2K
10:54 10,177.26 10,178.56 10,175.89 10,177.43 2,508.4K
10:55 10,175.61 10,178.39 10,175.61 10,177.02 1,708.7K
10:56 10,176.57 10,179.81 10,176.57 10,179.81 2,285.1K
10:57 10,179.73 10,179.73 10,178.24 10,178.24 1,772.9K
10:58 10,177.88 10,180.93 10,177.74 10,180.93 2,683.8K
10:59 10,180.66 10,182.34 10,180.66 10,182.28 2,375.2K
11:00 10,182.79 10,188.81 10,182.79 10,188.60 5,159.2K
11:01 10,188.91 10,194.01 10,188.91 10,194.01 3,037.3K
11:02 10,193.80 10,193.80 10,188.78 10,188.84 2,714.7K
11:03 10,188.85 10,188.85 10,186.18 10,186.33 2,941.7K
11:04 10,187.95 10,188.49 10,186.20 10,186.20 2,830.1K
11:05 10,186.41 10,191.35 10,186.10 10,191.35 2,830.5K
11:06 10,191.03 10,191.20 10,189.94 10,189.94 2,202.8K
11:07 10,189.94 10,189.94 10,188.08 10,188.08 3,129.2K
11:08 10,187.98 10,187.98 10,187.15 10,187.36 3,163.1K
11:09 10,188.20 10,188.20 10,187.13 10,187.69 2,042.5K
11:10 10,187.68 10,187.81 10,186.10 10,186.10 2,157.5K
11:11 10,186.51 10,187.11 10,186.15 10,186.15 1,785.0K
11:12 10,186.21 10,186.76 10,185.68 10,186.76 2,189.7K
11:13 10,186.65 10,188.87 10,186.47 10,188.87 2,788.6K
11:14 10,188.83 10,192.78 10,188.83 10,192.74 3,718.1K
11:15 10,192.07 10,192.19 10,190.24 10,190.30 3,559.5K
11:16 10,190.32 10,193.00 10,190.32 10,192.93 3,273.3K
11:17 10,193.24 10,198.25 10,193.24 10,198.25 5,663.9K
11:18 10,198.29 10,199.78 10,198.29 10,199.78 4,362.2K
11:19 10,199.69 10,201.19 10,199.69 10,201.19 4,400.4K
11:20 10,201.97 10,204.87 10,201.92 10,204.58 4,922.4K
11:21 10,204.89 10,204.89 10,202.54 10,202.54 3,541.4K
11:22 10,202.79 10,203.49 10,202.44 10,202.61 4,787.5K
11:23 10,202.67 10,212.64 10,202.67 10,211.67 5,070.1K
11:24 10,211.53 10,213.59 10,210.04 10,210.10 4,693.1K
11:25 10,209.62 10,209.81 10,208.83 10,209.09 3,844.2K
11:26 10,209.26 10,211.42 10,208.80 10,211.42 5,651.8K
11:27 10,211.44 10,214.20 10,211.44 10,213.50 5,183.6K
11:28 10,213.69 10,218.66 10,213.69 10,217.95 6,288.2K
11:29 10,217.94 10,218.70 10,215.42 10,215.42 3,788.7K
11:30 10,215.72 10,215.81 10,215.72 10,215.81 137.6K
13:00 10,216.52 10,216.69 10,214.34 10,214.68 15,908.9K
13:01 10,214.51 10,214.56 10,212.51 10,213.04 5,491.9K
13:02 10,212.69 10,213.21 10,212.13 10,212.41 5,066.0K
13:03 10,212.33 10,212.33 10,208.94 10,209.10 3,816.1K
13:04 10,209.23 10,209.23 10,207.23 10,208.44 3,051.3K
13:05 10,208.57 10,208.94 10,206.19 10,206.19 4,567.6K
13:06 10,206.27 10,206.27 10,204.54 10,205.41 3,563.3K
13:07 10,205.58 10,207.35 10,205.02 10,207.32 3,446.1K
13:08 10,206.98 10,206.98 10,206.16 10,206.16 2,282.5K
13:09 10,206.22 10,208.61 10,206.22 10,208.47 2,953.7K
13:10 10,208.06 10,208.15 10,206.89 10,207.03 2,825.0K
13:11 10,206.63 10,207.57 10,206.43 10,207.13 3,266.6K
13:12 10,207.07 10,208.00 10,206.87 10,206.97 2,614.4K
13:13 10,207.32 10,209.04 10,207.16 10,209.01 2,895.9K
13:14 10,209.50 10,209.50 10,207.54 10,207.54 3,438.6K
13:15 10,207.82 10,208.25 10,206.06 10,206.10 3,131.2K
13:16 10,206.65 10,206.65 10,204.71 10,204.95 3,118.0K
13:17 10,205.32 10,205.32 10,203.68 10,203.68 2,009.2K
13:18 10,203.40 10,203.40 10,201.43 10,202.23 2,923.2K
13:19 10,201.29 10,202.97 10,201.02 10,201.02 2,791.0K
13:20 10,200.96 10,202.14 10,200.80 10,202.14 3,305.4K
13:21 10,202.20 10,202.98 10,201.82 10,202.49 3,601.4K
13:22 10,202.37 10,202.37 10,200.64 10,201.89 4,142.1K
13:23 10,202.07 10,202.22 10,201.55 10,202.02 3,118.6K
13:24 10,201.78 10,201.78 10,199.95 10,200.00 3,011.2K
13:25 10,200.48 10,200.96 10,199.76 10,199.76 2,687.5K
13:26 10,199.78 10,200.08 10,199.01 10,199.01 2,727.6K
13:27 10,198.86 10,198.86 10,195.57 10,196.27 3,106.8K
13:28 10,196.43 10,196.87 10,195.31 10,195.73 3,621.9K
13:29 10,195.98 10,196.29 10,193.26 10,193.91 3,026.7K
13:30 10,193.87 10,193.87 10,189.53 10,189.53 4,323.6K
13:31 10,189.55 10,190.30 10,188.47 10,190.30 4,410.5K
13:32 10,190.39 10,190.39 10,189.13 10,189.16 3,326.2K
13:33 10,189.64 10,193.85 10,189.64 10,193.61 3,328.7K
13:34 10,194.24 10,194.90 10,194.13 10,194.23 2,068.1K
13:35 10,194.43 10,195.17 10,193.96 10,194.95 2,717.9K
13:36 10,194.73 10,195.60 10,194.51 10,194.51 1,966.4K
13:37 10,194.39 10,194.85 10,193.92 10,194.85 1,982.4K
13:38 10,194.46 10,194.70 10,193.52 10,194.04 2,472.2K
13:39 10,194.28 10,194.65 10,192.65 10,192.65 2,116.0K
13:40 10,192.58 10,192.58 10,190.14 10,190.46 2,520.1K
13:41 10,190.24 10,191.72 10,190.24 10,191.68 2,345.6K
13:42 10,191.36 10,193.14 10,191.36 10,193.14 2,265.5K
13:43 10,193.06 10,193.91 10,192.72 10,193.07 2,510.5K
13:44 10,192.96 10,196.13 10,192.96 10,196.13 2,408.2K
13:45 10,196.40 10,197.19 10,195.39 10,196.95 5,059.8K
13:46 10,197.27 10,200.31 10,197.27 10,200.31 2,839.3K
13:47 10,200.22 10,205.53 10,200.22 10,205.53 7,720.9K
13:48 10,205.26 10,206.61 10,204.98 10,205.94 4,467.9K
13:49 10,206.97 10,210.30 10,206.97 10,209.17 4,302.2K
13:50 10,208.44 10,209.50 10,207.83 10,207.83 3,809.7K
13:51 10,208.05 10,210.77 10,207.27 10,210.18 2,921.0K
13:52 10,209.96 10,213.36 10,209.96 10,213.36 3,522.5K
13:53 10,213.92 10,213.92 10,209.68 10,209.68 3,338.5K
13:54 10,209.96 10,210.53 10,208.81 10,208.81 2,883.9K
13:55 10,209.26 10,209.26 10,206.56 10,206.82 2,838.1K
13:56 10,206.51 10,206.58 10,205.51 10,206.58 3,196.8K
13:57 10,206.69 10,207.30 10,206.22 10,206.22 3,291.9K
13:58 10,206.22 10,206.56 10,204.36 10,204.57 2,278.5K
13:59 10,203.89 10,203.89 10,202.48 10,202.48 3,203.4K
14:00 10,202.34 10,202.88 10,201.73 10,202.22 3,229.7K
14:01 10,201.97 10,205.65 10,201.97 10,205.65 2,970.1K
14:02 10,205.43 10,205.45 10,204.65 10,205.05 2,520.9K
14:03 10,204.97 10,205.52 10,203.59 10,203.86 3,379.1K
14:04 10,204.00 10,204.00 10,202.19 10,202.19 2,361.6K
14:05 10,201.89 10,203.63 10,201.39 10,203.29 2,110.8K
14:06 10,202.87 10,204.92 10,202.66 10,204.92 2,885.4K
14:07 10,205.34 10,206.19 10,205.02 10,205.34 2,756.7K
14:08 10,205.56 10,206.30 10,204.07 10,204.07 2,459.5K
14:09 10,203.70 10,203.70 10,203.01 10,203.29 2,054.5K
14:10 10,202.81 10,202.81 10,200.92 10,200.92 3,681.5K
14:11 10,201.31 10,201.80 10,200.66 10,201.80 2,908.5K
14:12 10,201.32 10,201.69 10,200.89 10,201.69 2,610.8K
14:13 10,201.13 10,202.07 10,201.08 10,201.99 2,753.3K
14:14 10,201.56 10,202.27 10,201.04 10,202.03 2,474.7K
14:15 10,201.64 10,201.92 10,201.27 10,201.75 2,709.0K
14:16 10,201.94 10,204.69 10,201.16 10,204.69 2,236.3K
14:17 10,204.67 10,205.94 10,204.67 10,205.33 3,246.0K
14:18 10,204.91 10,205.26 10,204.54 10,205.26 2,190.9K
14:19 10,204.33 10,205.32 10,204.33 10,205.12 2,685.7K
14:20 10,205.55 10,206.23 10,204.78 10,205.72 2,516.9K
14:21 10,205.74 10,206.70 10,205.34 10,206.70 2,625.8K
14:22 10,206.21 10,206.75 10,205.82 10,206.75 2,334.9K
14:23 10,206.75 10,208.48 10,206.75 10,208.48 2,676.2K
14:24 10,210.12 10,211.48 10,209.50 10,211.06 5,397.9K
14:25 10,210.25 10,210.80 10,209.01 10,209.48 3,698.8K
14:26 10,209.38 10,209.41 10,208.08 10,208.62 3,296.2K
14:27 10,208.57 10,208.57 10,207.04 10,207.92 3,127.6K
14:28 10,207.12 10,207.62 10,206.68 10,206.95 3,835.7K
14:29 10,206.08 10,206.30 10,205.15 10,205.59 3,205.5K
14:30 10,204.41 10,206.31 10,204.41 10,205.15 3,505.0K
14:31 10,205.94 10,206.42 10,205.50 10,206.02 2,710.7K
14:32 10,206.01 10,207.42 10,205.93 10,207.08 2,797.7K
14:33 10,206.76 10,208.08 10,206.76 10,207.82 2,745.8K
14:34 10,207.80 10,210.37 10,207.80 10,210.14 4,391.8K
14:35 10,210.99 10,210.99 10,209.58 10,209.58 2,682.7K
14:36 10,210.27 10,210.27 10,208.33 10,208.80 3,238.4K
14:37 10,208.94 10,210.12 10,208.94 10,209.14 2,621.7K
14:38 10,209.27 10,209.69 10,208.92 10,208.92 3,333.1K
14:39 10,208.97 10,209.73 10,208.51 10,209.73 3,368.9K
14:40 10,209.62 10,210.03 10,209.07 10,209.29 4,208.3K
14:41 10,209.34 10,211.94 10,209.34 10,211.32 5,625.4K
14:42 10,211.71 10,211.90 10,211.18 10,211.64 4,172.6K
14:43 10,211.24 10,211.27 10,208.88 10,209.08 4,747.3K
14:44 10,208.45 10,208.62 10,206.79 10,206.79 5,539.0K
14:45 10,206.42 10,207.86 10,206.33 10,207.86 4,627.3K
14:46 10,208.21 10,208.69 10,207.86 10,208.19 4,453.5K
14:47 10,207.74 10,208.81 10,207.37 10,208.30 3,740.9K
14:48 10,209.27 10,209.84 10,208.47 10,209.84 4,391.9K
14:49 10,209.40 10,210.36 10,209.40 10,210.36 7,639.7K
14:50 10,209.74 10,210.77 10,209.68 10,210.77 7,386.9K
14:51 10,210.31 10,210.94 10,210.31 10,210.71 9,406.1K
14:52 10,210.48 10,211.48 10,209.89 10,211.48 7,109.5K
14:53 10,211.64 10,211.95 10,211.42 10,211.73 6,909.3K
14:54 10,211.09 10,211.73 10,210.92 10,211.67 8,216.8K
14:55 10,211.18 10,211.83 10,210.56 10,211.83 9,762.2K
14:56 10,211.82 10,213.27 10,210.72 10,213.27 8,623.2K
14:57 10,213.89 10,214.04 10,213.89 10,214.04 726.8K
15:00 10,212.90 10,212.90 10,212.70 10,212.70 14,832.5K
15:59 10,212.70 10,212.70 10,212.70 10,212.70 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