CSI China Mainland Consumer (HKCSCMC)

HKCSCMC
🏛️ 香港 →
10,759.93
最終更新: 2025-09-29
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 10,206.36 10,209.97 10,206.05 10,206.05 23,759.0K
09:31 10,202.91 10,215.59 10,200.58 10,215.59 20,719.9K
09:32 10,212.71 10,212.71 10,208.15 10,210.53 9,867.2K
09:33 10,212.76 10,215.13 10,208.05 10,208.46 10,118.5K
09:34 10,210.20 10,211.04 10,204.37 10,204.37 9,850.7K
09:35 10,203.85 10,203.85 10,198.46 10,200.39 8,301.4K
09:36 10,200.79 10,201.36 10,198.25 10,198.25 7,329.8K
09:37 10,198.60 10,199.89 10,196.06 10,196.62 7,520.4K
09:38 10,196.34 10,198.72 10,196.34 10,198.52 6,564.0K
09:39 10,197.89 10,201.98 10,197.58 10,201.25 6,679.7K
09:40 10,202.49 10,206.63 10,202.49 10,206.63 14,068.1K
09:41 10,206.96 10,210.64 10,206.85 10,209.50 10,940.2K
09:42 10,210.01 10,210.75 10,209.11 10,209.78 8,172.6K
09:43 10,209.57 10,210.95 10,209.18 10,210.95 7,212.7K
09:44 10,210.05 10,211.58 10,209.87 10,211.58 7,890.1K
09:45 10,210.50 10,210.50 10,206.61 10,206.78 6,662.4K
09:46 10,207.34 10,219.33 10,207.34 10,219.33 6,859.8K
09:47 10,219.50 10,220.10 10,216.09 10,216.45 7,431.5K
09:48 10,216.90 10,219.39 10,216.29 10,219.04 6,185.0K
09:49 10,218.99 10,220.76 10,218.96 10,220.57 5,483.7K
09:50 10,220.27 10,220.37 10,212.90 10,213.55 5,825.5K
09:51 10,214.61 10,215.49 10,212.81 10,213.11 5,403.8K
09:52 10,211.99 10,211.99 10,210.83 10,211.18 5,646.9K
09:53 10,210.92 10,211.19 10,209.62 10,209.62 4,751.2K
09:54 10,209.02 10,210.55 10,208.11 10,210.04 4,480.8K
09:55 10,209.65 10,209.80 10,206.80 10,206.80 4,522.8K
09:56 10,205.91 10,208.16 10,205.18 10,207.60 4,156.1K
09:57 10,208.51 10,209.56 10,208.51 10,209.32 5,154.2K
09:58 10,210.28 10,212.95 10,210.04 10,212.46 3,985.0K
09:59 10,213.02 10,213.12 10,211.80 10,212.32 4,445.2K
10:00 10,213.30 10,214.63 10,212.74 10,213.72 5,967.7K
10:01 10,213.63 10,217.62 10,213.63 10,217.62 4,481.8K
10:02 10,217.39 10,222.40 10,217.39 10,222.40 5,573.7K
10:03 10,221.61 10,221.61 10,218.87 10,219.18 5,667.7K
10:04 10,219.14 10,221.56 10,219.01 10,220.55 10,780.6K
10:05 10,220.24 10,220.24 10,216.84 10,216.84 7,936.4K
10:06 10,217.03 10,219.14 10,217.03 10,217.75 5,658.4K
10:07 10,216.83 10,216.83 10,214.34 10,214.79 5,534.9K
10:08 10,215.31 10,224.04 10,215.31 10,224.04 5,978.6K
10:09 10,223.68 10,224.40 10,222.07 10,222.13 4,089.5K
10:10 10,222.03 10,224.86 10,221.21 10,224.86 3,983.7K
10:11 10,225.63 10,225.63 10,220.18 10,220.26 4,126.8K
10:12 10,220.41 10,222.78 10,220.41 10,221.98 4,911.4K
10:13 10,221.50 10,221.50 10,215.82 10,215.82 5,673.9K
10:14 10,215.40 10,215.40 10,209.76 10,210.50 7,317.1K
10:15 10,210.86 10,211.05 10,204.33 10,204.56 7,964.1K
10:16 10,204.46 10,204.46 10,199.42 10,200.76 9,502.8K
10:17 10,201.12 10,201.54 10,200.33 10,201.54 6,233.0K
10:18 10,201.89 10,201.89 10,198.62 10,198.68 4,734.8K
10:19 10,198.98 10,203.58 10,198.98 10,203.58 5,232.6K
10:20 10,203.92 10,207.58 10,203.69 10,207.58 3,487.9K
10:21 10,206.25 10,206.25 10,204.12 10,204.67 4,802.4K
10:22 10,204.52 10,204.85 10,203.72 10,203.74 3,978.6K
10:23 10,203.27 10,203.39 10,201.05 10,202.27 3,036.5K
10:24 10,201.44 10,201.44 10,199.09 10,200.91 4,641.3K
10:25 10,200.42 10,202.14 10,198.41 10,198.41 3,314.5K
10:26 10,198.70 10,198.75 10,197.64 10,197.96 5,213.5K
10:27 10,196.60 10,196.60 10,189.21 10,189.21 5,904.5K
10:28 10,189.15 10,189.46 10,186.94 10,186.94 5,184.1K
10:29 10,186.39 10,186.39 10,182.35 10,182.66 5,771.9K
10:30 10,181.80 10,182.08 10,180.25 10,180.25 5,446.9K
10:31 10,179.79 10,181.47 10,179.32 10,181.47 3,932.2K
10:32 10,182.05 10,184.81 10,181.68 10,184.81 3,978.6K
10:33 10,184.83 10,184.88 10,183.76 10,184.11 3,333.2K
10:34 10,184.64 10,187.10 10,184.34 10,185.78 3,406.1K
10:35 10,185.97 10,187.85 10,185.97 10,187.72 4,160.8K
10:36 10,186.14 10,186.14 10,184.13 10,185.35 3,341.8K
10:37 10,185.62 10,189.58 10,185.62 10,189.58 2,722.9K
10:38 10,189.39 10,189.94 10,188.37 10,188.88 2,800.4K
10:39 10,188.94 10,189.70 10,188.22 10,189.34 2,514.5K
10:40 10,188.48 10,191.29 10,188.34 10,191.29 3,622.8K
10:41 10,192.43 10,194.33 10,192.43 10,193.96 3,044.2K
10:42 10,194.23 10,198.22 10,194.23 10,198.22 3,150.2K
10:43 10,198.19 10,199.50 10,197.37 10,199.50 3,119.3K
10:44 10,199.91 10,200.43 10,198.35 10,199.19 3,698.0K
10:45 10,198.46 10,198.74 10,193.97 10,193.97 2,512.7K
10:46 10,194.35 10,198.80 10,194.17 10,198.27 2,707.4K
10:47 10,198.92 10,201.63 10,198.92 10,201.63 5,980.7K
10:48 10,203.45 10,204.58 10,203.45 10,204.56 4,475.1K
10:49 10,204.09 10,205.78 10,204.03 10,205.78 2,428.7K
10:50 10,205.84 10,208.24 10,205.44 10,208.04 3,042.6K
10:51 10,206.49 10,207.35 10,205.36 10,207.19 2,577.4K
10:52 10,207.21 10,209.32 10,206.49 10,208.83 2,626.0K
10:53 10,208.74 10,209.38 10,208.11 10,209.38 2,708.5K
10:54 10,208.33 10,208.33 10,206.49 10,206.49 2,235.6K
10:55 10,206.42 10,207.51 10,206.42 10,206.65 2,038.8K
10:56 10,205.78 10,205.93 10,204.14 10,204.53 3,405.2K
10:57 10,203.67 10,208.31 10,202.74 10,208.31 4,032.6K
10:58 10,209.54 10,210.88 10,208.99 10,210.88 2,627.7K
10:59 10,209.73 10,209.82 10,208.32 10,208.32 2,043.7K
11:00 10,207.50 10,207.74 10,206.17 10,207.04 2,689.6K
11:01 10,208.32 10,209.85 10,208.32 10,209.15 3,328.0K
11:02 10,209.32 10,209.49 10,207.40 10,207.86 2,165.9K
11:03 10,208.03 10,208.53 10,205.71 10,205.71 2,111.9K
11:04 10,205.41 10,206.72 10,204.50 10,205.15 1,907.0K
11:05 10,203.90 10,203.90 10,201.00 10,202.98 3,289.6K
11:06 10,203.24 10,203.93 10,201.23 10,201.72 2,819.8K
11:07 10,201.23 10,203.45 10,200.90 10,203.45 1,934.3K
11:08 10,204.66 10,212.67 10,204.66 10,212.41 3,273.0K
11:09 10,212.78 10,217.78 10,212.78 10,217.02 4,429.4K
11:10 10,216.55 10,216.91 10,215.69 10,216.21 3,771.0K
11:11 10,215.63 10,216.49 10,215.63 10,215.83 2,164.6K
11:12 10,215.92 10,218.26 10,215.92 10,218.26 2,241.6K
11:13 10,218.49 10,218.49 10,216.33 10,216.33 2,366.2K
11:14 10,216.21 10,216.62 10,213.65 10,215.67 1,870.3K
11:15 10,216.52 10,218.07 10,215.74 10,217.22 1,968.3K
11:16 10,217.11 10,217.76 10,216.88 10,216.88 2,058.2K
11:17 10,216.10 10,216.53 10,215.36 10,216.53 1,867.1K
11:18 10,216.29 10,216.61 10,214.70 10,214.77 1,449.6K
11:19 10,214.50 10,214.50 10,213.69 10,214.17 2,155.6K
11:20 10,214.51 10,215.20 10,214.32 10,214.89 1,772.1K
11:21 10,213.84 10,215.18 10,213.35 10,215.18 1,874.7K
11:22 10,215.16 10,217.80 10,215.07 10,217.80 1,506.5K
11:23 10,217.63 10,217.97 10,217.01 10,217.03 2,259.5K
11:24 10,218.43 10,220.14 10,218.43 10,219.80 2,708.4K
11:25 10,220.71 10,222.22 10,220.15 10,221.71 1,941.9K
11:26 10,222.47 10,223.69 10,221.99 10,222.27 2,095.7K
11:27 10,221.91 10,223.62 10,221.91 10,222.38 2,080.7K
11:28 10,222.53 10,223.43 10,222.36 10,223.04 1,482.9K
11:29 10,222.95 10,224.78 10,222.81 10,224.66 3,323.1K
11:30 10,224.60 10,224.60 10,224.53 10,224.53 55.3K
13:00 10,225.92 10,233.92 10,225.92 10,230.54 12,094.5K
13:01 10,230.32 10,230.32 10,226.81 10,226.81 5,134.8K
13:02 10,226.70 10,226.70 10,224.87 10,225.01 2,582.8K
13:03 10,224.90 10,226.31 10,224.77 10,224.77 3,466.4K
13:04 10,224.42 10,227.19 10,224.42 10,225.93 3,534.4K
13:05 10,226.46 10,229.36 10,226.46 10,228.74 2,307.0K
13:06 10,229.09 10,229.57 10,228.48 10,229.44 2,157.6K
13:07 10,228.18 10,229.46 10,226.35 10,226.38 2,452.6K
13:08 10,226.50 10,227.26 10,226.42 10,226.42 3,146.8K
13:09 10,225.95 10,226.27 10,223.12 10,223.12 2,149.5K
13:10 10,223.82 10,226.88 10,223.17 10,226.06 3,234.1K
13:11 10,225.20 10,226.94 10,225.20 10,225.97 5,541.0K
13:12 10,226.18 10,226.86 10,225.70 10,226.74 4,412.2K
13:13 10,225.28 10,225.28 10,223.79 10,224.85 3,032.5K
13:14 10,223.94 10,223.94 10,220.58 10,220.58 3,182.7K
13:15 10,220.74 10,221.02 10,219.43 10,221.02 2,936.9K
13:16 10,221.42 10,221.42 10,218.68 10,218.84 4,609.7K
13:17 10,218.27 10,219.91 10,218.22 10,219.91 2,724.5K
13:18 10,219.53 10,219.53 10,218.12 10,218.12 2,048.6K
13:19 10,218.09 10,221.05 10,217.02 10,221.05 2,970.3K
13:20 10,222.33 10,222.93 10,221.52 10,222.32 3,412.3K
13:21 10,221.71 10,224.19 10,221.71 10,224.19 4,101.4K
13:22 10,223.79 10,226.28 10,223.78 10,225.55 2,650.9K
13:23 10,225.21 10,226.01 10,224.98 10,225.35 2,571.5K
13:24 10,224.96 10,225.05 10,224.18 10,224.18 2,445.8K
13:25 10,224.49 10,224.49 10,219.62 10,219.62 3,168.8K
13:26 10,218.69 10,218.69 10,217.87 10,218.24 2,468.1K
13:27 10,217.39 10,218.14 10,216.62 10,216.62 1,720.7K
13:28 10,216.80 10,217.32 10,216.05 10,217.32 2,345.9K
13:29 10,216.69 10,217.29 10,215.98 10,216.80 2,340.1K
13:30 10,218.08 10,221.11 10,218.08 10,220.97 2,499.4K
13:31 10,220.77 10,221.16 10,220.43 10,220.89 2,554.4K
13:32 10,220.29 10,221.07 10,219.75 10,220.06 2,122.6K
13:33 10,219.90 10,220.53 10,219.17 10,219.62 1,977.8K
13:34 10,218.79 10,219.10 10,218.30 10,218.32 2,025.7K
13:35 10,218.58 10,218.83 10,217.61 10,217.61 2,056.3K
13:36 10,217.81 10,218.84 10,217.44 10,217.83 2,143.5K
13:37 10,217.79 10,217.84 10,216.79 10,217.12 1,703.8K
13:38 10,217.24 10,217.92 10,217.03 10,217.36 1,922.0K
13:39 10,216.82 10,217.54 10,216.61 10,217.41 1,440.9K
13:40 10,216.71 10,216.71 10,215.58 10,216.06 1,786.2K
13:41 10,216.20 10,216.20 10,214.61 10,214.74 2,051.2K
13:42 10,214.84 10,215.27 10,213.94 10,214.74 1,786.8K
13:43 10,214.35 10,215.66 10,214.25 10,215.24 1,940.6K
13:44 10,215.15 10,217.17 10,214.43 10,216.91 2,519.2K
13:45 10,217.09 10,217.09 10,215.45 10,215.68 1,747.2K
13:46 10,215.06 10,215.49 10,214.68 10,214.82 1,600.3K
13:47 10,215.20 10,215.20 10,213.95 10,214.17 2,279.2K
13:48 10,213.43 10,215.84 10,213.43 10,215.84 1,860.8K
13:49 10,215.46 10,215.80 10,214.68 10,215.69 1,717.4K
13:50 10,215.65 10,215.82 10,213.19 10,213.46 2,846.4K
13:51 10,213.63 10,214.64 10,213.63 10,214.12 4,666.3K
13:52 10,213.81 10,214.27 10,212.48 10,212.61 2,780.3K
13:53 10,212.44 10,213.43 10,212.19 10,213.43 2,715.5K
13:54 10,212.44 10,212.92 10,211.91 10,212.60 1,905.8K
13:55 10,212.15 10,212.15 10,210.69 10,210.69 2,245.3K
13:56 10,210.64 10,211.98 10,210.49 10,211.98 2,242.9K
13:57 10,211.89 10,212.52 10,211.24 10,212.38 2,212.8K
13:58 10,213.15 10,214.53 10,212.74 10,214.41 2,441.2K
13:59 10,214.08 10,214.44 10,213.17 10,213.74 2,717.2K
14:00 10,214.24 10,215.15 10,214.19 10,214.96 2,168.1K
14:01 10,215.41 10,217.49 10,215.41 10,217.49 2,196.3K
14:02 10,217.47 10,217.47 10,215.73 10,217.42 2,048.9K
14:03 10,217.79 10,219.75 10,217.43 10,219.48 2,779.9K
14:04 10,220.00 10,220.50 10,219.50 10,219.79 2,238.1K
14:05 10,219.46 10,219.63 10,218.93 10,219.08 1,645.5K
14:06 10,218.92 10,219.21 10,217.06 10,217.06 2,139.7K
14:07 10,217.51 10,218.63 10,217.51 10,218.32 1,819.8K
14:08 10,217.65 10,218.20 10,214.50 10,214.58 2,694.7K
14:09 10,214.16 10,214.46 10,211.09 10,211.09 3,265.6K
14:10 10,211.75 10,213.16 10,210.79 10,212.62 1,761.2K
14:11 10,212.45 10,212.45 10,210.79 10,211.89 1,497.3K
14:12 10,211.80 10,212.54 10,211.35 10,212.04 1,865.4K
14:13 10,212.03 10,212.03 10,210.03 10,210.03 1,726.0K
14:14 10,210.04 10,210.04 10,202.59 10,202.59 3,731.7K
14:15 10,202.48 10,202.48 10,197.44 10,197.44 5,005.7K
14:16 10,197.72 10,198.55 10,194.77 10,195.78 3,376.6K
14:17 10,196.05 10,197.04 10,195.69 10,197.04 3,001.4K
14:18 10,197.04 10,197.79 10,196.13 10,197.79 2,570.0K
14:19 10,198.96 10,202.30 10,198.96 10,202.23 3,203.0K
14:20 10,202.13 10,202.98 10,202.13 10,202.84 1,628.1K
14:21 10,203.99 10,205.12 10,203.76 10,204.57 1,901.9K
14:22 10,204.46 10,204.46 10,203.26 10,203.79 1,650.4K
14:23 10,203.83 10,204.00 10,203.44 10,203.44 1,906.9K
14:24 10,203.80 10,204.00 10,203.23 10,203.51 1,656.9K
14:25 10,203.36 10,204.20 10,202.85 10,203.77 1,563.8K
14:26 10,203.98 10,204.76 10,203.98 10,204.55 1,618.1K
14:27 10,204.38 10,204.38 10,202.32 10,202.32 1,894.4K
14:28 10,202.44 10,202.44 10,200.47 10,201.03 2,292.6K
14:29 10,201.06 10,201.83 10,200.70 10,200.70 2,005.2K
14:30 10,200.79 10,202.00 10,200.25 10,202.00 2,241.0K
14:31 10,201.63 10,204.85 10,201.24 10,204.85 2,321.9K
14:32 10,205.34 10,207.01 10,205.34 10,207.01 2,379.6K
14:33 10,206.97 10,208.56 10,206.97 10,207.53 2,640.7K
14:34 10,208.02 10,209.40 10,207.90 10,209.40 2,185.6K
14:35 10,208.54 10,208.54 10,207.59 10,207.98 1,830.4K
14:36 10,208.08 10,208.08 10,207.05 10,207.05 1,758.5K
14:37 10,207.49 10,207.49 10,205.49 10,205.49 2,104.7K
14:38 10,205.80 10,205.80 10,204.66 10,205.13 2,501.6K
14:39 10,204.59 10,204.99 10,204.08 10,204.08 2,460.2K
14:40 10,204.09 10,204.23 10,203.58 10,204.23 2,552.1K
14:41 10,204.25 10,204.27 10,203.58 10,204.27 2,778.7K
14:42 10,204.11 10,204.17 10,203.62 10,203.81 2,935.6K
14:43 10,203.77 10,204.40 10,203.58 10,203.95 3,258.0K
14:44 10,204.23 10,204.37 10,203.57 10,203.82 3,484.2K
14:45 10,203.81 10,204.33 10,203.44 10,204.29 3,313.0K
14:46 10,204.33 10,205.00 10,203.97 10,204.12 3,940.8K
14:47 10,203.71 10,204.13 10,203.06 10,203.80 4,072.3K
14:48 10,203.02 10,203.97 10,202.86 10,203.16 3,940.9K
14:49 10,203.14 10,203.41 10,202.64 10,203.33 6,813.0K
14:50 10,203.36 10,203.91 10,202.93 10,203.91 4,319.5K
14:51 10,204.27 10,204.27 10,203.15 10,203.21 4,633.1K
14:52 10,203.48 10,203.48 10,202.39 10,202.39 4,453.9K
14:53 10,202.88 10,203.98 10,202.20 10,202.48 5,514.1K
14:54 10,202.48 10,202.48 10,199.98 10,201.28 5,084.9K
14:55 10,201.36 10,201.36 10,200.07 10,200.07 5,901.0K
14:56 10,200.85 10,202.34 10,200.75 10,202.34 6,463.1K
14:57 10,202.17 10,204.20 10,202.17 10,204.20 472.8K
15:00 10,202.94 10,202.94 10,200.75 10,200.75 10,686.6K
15:59 10,200.75 10,200.75 10,200.75 10,200.75 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