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 10,165.99 10,171.62 10,157.84 10,158.36 22,496.4K
09:31 10,156.77 10,156.77 10,152.10 10,154.38 13,354.9K
09:32 10,152.96 10,160.87 10,149.99 10,160.09 12,028.3K
09:33 10,161.10 10,161.10 10,147.49 10,147.49 12,509.2K
09:34 10,143.37 10,147.86 10,143.32 10,147.22 11,944.1K
09:35 10,149.12 10,154.29 10,147.90 10,154.29 9,580.2K
09:36 10,152.89 10,163.95 10,152.89 10,162.09 7,348.1K
09:37 10,165.99 10,169.67 10,164.44 10,165.02 7,356.0K
09:38 10,165.42 10,166.16 10,163.16 10,166.16 6,266.7K
09:39 10,166.37 10,173.11 10,165.46 10,172.58 7,116.2K
09:40 10,173.23 10,173.26 10,170.85 10,170.92 7,286.6K
09:41 10,168.76 10,169.02 10,165.33 10,165.65 6,296.2K
09:42 10,166.06 10,170.70 10,165.76 10,170.70 5,093.3K
09:43 10,172.33 10,176.81 10,172.33 10,173.31 4,833.5K
09:44 10,173.56 10,173.56 10,169.27 10,169.68 4,593.2K
09:45 10,169.87 10,169.87 10,166.24 10,166.24 5,262.9K
09:46 10,165.46 10,165.46 10,161.12 10,161.53 5,750.0K
09:47 10,160.55 10,160.64 10,159.00 10,159.19 5,250.0K
09:48 10,159.18 10,165.86 10,159.18 10,165.86 7,438.3K
09:49 10,166.42 10,175.16 10,166.42 10,174.97 5,408.5K
09:50 10,175.99 10,177.03 10,175.10 10,175.10 4,233.7K
09:51 10,175.76 10,175.91 10,172.87 10,173.31 5,629.3K
09:52 10,174.10 10,177.78 10,174.10 10,177.78 4,943.3K
09:53 10,180.54 10,183.96 10,180.54 10,183.02 6,924.3K
09:54 10,184.44 10,189.31 10,184.44 10,189.31 4,748.4K
09:55 10,189.41 10,190.35 10,186.98 10,188.56 5,470.5K
09:56 10,189.70 10,189.85 10,186.77 10,186.77 5,052.6K
09:57 10,186.65 10,187.27 10,183.91 10,187.27 4,296.1K
09:58 10,187.88 10,191.86 10,187.88 10,191.86 4,376.2K
09:59 10,193.44 10,194.22 10,190.32 10,191.16 4,520.4K
10:00 10,193.17 10,202.18 10,193.17 10,197.44 6,725.3K
10:01 10,196.25 10,196.25 10,194.12 10,194.12 4,396.4K
10:02 10,195.41 10,201.00 10,195.41 10,200.30 5,311.9K
10:03 10,200.65 10,201.98 10,196.47 10,196.47 3,964.3K
10:04 10,196.55 10,200.49 10,194.13 10,200.49 3,968.5K
10:05 10,201.69 10,201.69 10,199.44 10,200.47 5,179.1K
10:06 10,200.98 10,202.84 10,199.78 10,199.78 5,491.9K
10:07 10,198.90 10,200.17 10,197.36 10,200.04 3,805.7K
10:08 10,200.58 10,200.58 10,194.63 10,195.82 6,758.3K
10:09 10,196.21 10,196.21 10,193.06 10,193.90 4,373.7K
10:10 10,194.45 10,194.45 10,192.84 10,192.89 5,885.5K
10:11 10,193.44 10,193.91 10,190.10 10,193.91 4,829.6K
10:12 10,193.76 10,193.90 10,189.98 10,190.16 4,037.5K
10:13 10,189.94 10,191.07 10,189.76 10,190.22 4,539.8K
10:14 10,190.70 10,190.70 10,189.80 10,190.01 4,949.3K
10:15 10,190.50 10,190.58 10,189.30 10,190.58 4,786.6K
10:16 10,190.63 10,191.89 10,190.36 10,191.82 3,559.3K
10:17 10,192.67 10,193.95 10,192.40 10,192.40 3,493.4K
10:18 10,192.30 10,192.30 10,190.54 10,190.54 3,663.9K
10:19 10,190.21 10,193.08 10,190.17 10,193.08 5,167.3K
10:20 10,193.15 10,197.95 10,192.86 10,197.32 4,811.3K
10:21 10,197.96 10,203.55 10,196.96 10,203.55 5,341.4K
10:22 10,204.40 10,208.04 10,203.99 10,208.04 5,023.6K
10:23 10,210.12 10,211.59 10,210.12 10,211.00 5,045.9K
10:24 10,211.05 10,213.78 10,211.05 10,213.58 3,453.8K
10:25 10,213.45 10,214.14 10,213.27 10,213.35 3,278.1K
10:26 10,213.84 10,213.84 10,212.24 10,213.51 3,949.3K
10:27 10,213.69 10,213.69 10,211.80 10,211.80 4,339.4K
10:28 10,211.69 10,211.69 10,208.75 10,209.46 3,798.4K
10:29 10,209.33 10,214.36 10,209.20 10,214.36 5,711.0K
10:30 10,214.19 10,218.37 10,214.19 10,218.37 4,096.6K
10:31 10,219.09 10,219.34 10,215.88 10,217.02 3,616.5K
10:32 10,216.55 10,217.27 10,215.80 10,215.80 2,893.2K
10:33 10,216.11 10,217.00 10,213.94 10,216.49 4,964.9K
10:34 10,216.27 10,219.04 10,216.27 10,218.43 3,801.0K
10:35 10,217.97 10,222.01 10,217.97 10,222.01 5,082.8K
10:36 10,223.21 10,225.71 10,223.21 10,225.36 7,520.9K
10:37 10,226.01 10,226.61 10,224.97 10,226.43 4,313.2K
10:38 10,226.70 10,227.15 10,224.75 10,224.75 3,614.4K
10:39 10,223.63 10,229.81 10,223.63 10,229.81 3,559.7K
10:40 10,231.71 10,233.35 10,231.71 10,232.82 4,205.1K
10:41 10,233.13 10,236.19 10,233.11 10,236.19 4,488.3K
10:42 10,236.21 10,237.33 10,236.02 10,237.16 8,343.8K
10:43 10,237.43 10,237.47 10,234.76 10,234.76 4,259.6K
10:44 10,234.35 10,234.72 10,233.63 10,233.63 4,369.4K
10:45 10,234.62 10,234.62 10,231.07 10,231.07 4,086.1K
10:46 10,230.75 10,230.75 10,224.86 10,224.86 3,706.2K
10:47 10,224.17 10,224.23 10,220.48 10,220.48 3,882.5K
10:48 10,220.14 10,223.09 10,220.14 10,221.99 3,036.3K
10:49 10,222.29 10,226.79 10,222.29 10,226.79 5,293.0K
10:50 10,226.77 10,227.93 10,226.76 10,227.49 7,972.3K
10:51 10,227.29 10,227.29 10,225.37 10,226.31 3,647.9K
10:52 10,226.45 10,227.09 10,225.52 10,227.09 3,670.3K
10:53 10,227.34 10,228.78 10,226.96 10,227.41 4,410.0K
10:54 10,227.50 10,229.04 10,227.50 10,227.86 4,419.9K
10:55 10,227.46 10,227.46 10,222.65 10,222.65 3,212.9K
10:56 10,222.40 10,223.84 10,221.92 10,223.84 2,376.3K
10:57 10,224.20 10,225.67 10,223.91 10,225.67 2,243.8K
10:58 10,225.05 10,226.65 10,225.05 10,226.17 3,778.0K
10:59 10,225.72 10,226.14 10,224.00 10,226.14 2,258.0K
11:00 10,226.49 10,228.29 10,226.42 10,227.20 3,470.7K
11:01 10,227.07 10,229.43 10,227.07 10,229.32 2,739.8K
11:02 10,229.14 10,237.06 10,229.14 10,237.06 5,009.4K
11:03 10,236.58 10,240.56 10,236.58 10,239.49 4,041.9K
11:04 10,240.09 10,240.09 10,234.62 10,234.67 2,984.1K
11:05 10,235.00 10,235.00 10,232.67 10,232.89 2,147.4K
11:06 10,233.13 10,233.13 10,231.31 10,232.22 3,047.6K
11:07 10,231.35 10,233.19 10,231.35 10,233.19 1,901.1K
11:08 10,232.58 10,233.27 10,232.40 10,232.40 1,956.2K
11:09 10,231.97 10,231.97 10,228.95 10,229.01 2,666.7K
11:10 10,229.39 10,231.99 10,229.30 10,231.78 2,640.6K
11:11 10,232.14 10,233.36 10,231.86 10,233.36 2,086.7K
11:12 10,233.38 10,233.38 10,229.52 10,229.61 2,683.1K
11:13 10,230.40 10,232.12 10,229.69 10,230.68 2,374.2K
11:14 10,230.17 10,230.17 10,228.68 10,229.66 2,418.0K
11:15 10,229.15 10,230.54 10,229.11 10,230.21 2,096.8K
11:16 10,229.46 10,230.67 10,229.27 10,229.73 2,864.8K
11:17 10,229.60 10,232.49 10,229.60 10,231.41 3,018.5K
11:18 10,231.17 10,232.05 10,231.17 10,232.02 2,352.4K
11:19 10,232.32 10,232.32 10,229.99 10,231.03 3,261.8K
11:20 10,230.92 10,231.13 10,229.58 10,229.58 3,692.9K
11:21 10,230.01 10,230.92 10,229.86 10,230.89 2,418.5K
11:22 10,231.74 10,232.85 10,231.08 10,232.85 3,690.9K
11:23 10,232.48 10,234.82 10,232.14 10,234.82 3,086.8K
11:24 10,235.40 10,235.54 10,232.88 10,233.39 3,039.9K
11:25 10,233.71 10,234.32 10,233.07 10,234.32 2,662.2K
11:26 10,234.08 10,236.41 10,234.08 10,235.85 3,039.7K
11:27 10,237.20 10,240.27 10,236.96 10,239.86 5,508.4K
11:28 10,239.70 10,244.88 10,239.70 10,244.61 4,479.1K
11:29 10,244.21 10,244.21 10,241.77 10,241.79 2,923.3K
11:30 10,241.73 10,241.73 10,241.73 10,241.73 94.0K
13:00 10,242.16 10,244.03 10,239.42 10,239.42 14,018.0K
13:01 10,239.09 10,239.09 10,235.03 10,235.57 5,374.3K
13:02 10,235.71 10,238.93 10,235.71 10,238.49 3,469.2K
13:03 10,238.29 10,239.20 10,236.85 10,237.83 3,371.5K
13:04 10,237.01 10,242.21 10,237.01 10,242.21 3,625.7K
13:05 10,243.76 10,246.20 10,243.61 10,246.20 3,677.6K
13:06 10,245.62 10,246.95 10,245.54 10,245.83 3,681.5K
13:07 10,245.74 10,252.52 10,245.58 10,252.52 4,271.2K
13:08 10,252.04 10,254.21 10,252.04 10,253.84 4,906.1K
13:09 10,253.20 10,255.25 10,253.20 10,255.22 3,169.2K
13:10 10,255.45 10,255.86 10,254.16 10,254.16 3,912.0K
13:11 10,253.89 10,253.89 10,252.43 10,252.97 3,016.9K
13:12 10,252.71 10,253.72 10,251.49 10,252.04 3,898.2K
13:13 10,252.28 10,253.97 10,252.15 10,253.38 4,083.9K
13:14 10,253.71 10,254.91 10,252.32 10,252.32 4,408.4K
13:15 10,251.43 10,251.65 10,246.88 10,246.88 3,250.5K
13:16 10,246.98 10,248.81 10,246.91 10,247.29 2,994.0K
13:17 10,247.16 10,247.35 10,243.75 10,244.54 3,725.8K
13:18 10,244.30 10,245.14 10,241.45 10,241.68 3,078.9K
13:19 10,240.91 10,240.91 10,234.36 10,234.36 4,276.8K
13:20 10,234.65 10,234.65 10,232.76 10,233.31 4,107.4K
13:21 10,232.82 10,234.29 10,232.67 10,233.43 3,099.7K
13:22 10,233.79 10,233.79 10,231.83 10,231.83 3,103.7K
13:23 10,231.58 10,231.70 10,230.89 10,231.05 3,287.5K
13:24 10,230.67 10,232.73 10,230.67 10,232.73 3,378.3K
13:25 10,233.79 10,235.61 10,233.51 10,234.28 4,267.3K
13:26 10,234.47 10,237.65 10,234.33 10,237.65 2,853.7K
13:27 10,238.51 10,238.51 10,235.97 10,235.97 2,780.9K
13:28 10,236.23 10,236.23 10,234.30 10,234.30 3,142.5K
13:29 10,234.84 10,234.88 10,232.68 10,233.27 2,867.3K
13:30 10,232.59 10,232.59 10,231.16 10,231.25 2,908.2K
13:31 10,231.11 10,231.11 10,229.88 10,230.21 2,246.5K
13:32 10,231.53 10,231.69 10,229.47 10,230.13 2,297.2K
13:33 10,229.98 10,235.12 10,229.83 10,234.75 3,760.1K
13:34 10,233.56 10,233.91 10,232.48 10,233.46 2,273.1K
13:35 10,233.86 10,236.70 10,233.86 10,236.40 2,850.6K
13:36 10,236.83 10,239.24 10,236.41 10,239.24 2,782.9K
13:37 10,239.73 10,241.58 10,239.43 10,239.78 2,663.1K
13:38 10,239.89 10,240.16 10,237.76 10,237.76 2,170.0K
13:39 10,238.06 10,240.77 10,237.76 10,239.27 3,333.0K
13:40 10,239.49 10,239.49 10,238.32 10,238.32 3,147.7K
13:41 10,238.33 10,239.94 10,238.33 10,239.82 2,186.4K
13:42 10,240.08 10,240.95 10,240.08 10,240.33 1,895.4K
13:43 10,241.05 10,241.05 10,239.72 10,239.72 2,212.8K
13:44 10,240.51 10,244.07 10,240.51 10,243.67 2,363.3K
13:45 10,244.21 10,244.21 10,242.24 10,242.24 2,203.7K
13:46 10,241.31 10,245.01 10,241.24 10,244.59 3,275.8K
13:47 10,244.11 10,244.20 10,243.49 10,244.05 2,285.8K
13:48 10,244.54 10,244.54 10,243.31 10,243.47 2,305.2K
13:49 10,243.22 10,245.05 10,243.12 10,244.73 2,650.2K
13:50 10,245.02 10,247.06 10,245.02 10,246.52 3,579.9K
13:51 10,246.87 10,247.27 10,246.20 10,247.24 2,340.4K
13:52 10,247.79 10,247.79 10,246.51 10,246.91 1,829.7K
13:53 10,247.22 10,248.83 10,247.05 10,248.83 2,420.5K
13:54 10,249.35 10,249.81 10,248.86 10,249.59 3,153.4K
13:55 10,248.85 10,250.86 10,248.50 10,250.38 9,047.8K
13:56 10,250.06 10,250.40 10,249.03 10,249.44 3,462.7K
13:57 10,249.90 10,251.89 10,249.90 10,251.29 4,175.4K
13:58 10,251.89 10,251.89 10,250.33 10,250.33 4,548.9K
13:59 10,250.34 10,253.57 10,250.34 10,253.57 4,026.7K
14:00 10,254.43 10,263.74 10,254.43 10,263.74 7,111.1K
14:01 10,263.95 10,266.14 10,262.76 10,262.76 6,281.3K
14:02 10,261.52 10,263.19 10,261.23 10,263.19 2,744.4K
14:03 10,262.65 10,262.65 10,260.65 10,260.69 2,801.9K
14:04 10,260.39 10,262.67 10,260.39 10,260.99 2,354.0K
14:05 10,260.57 10,260.62 10,255.74 10,255.78 3,155.6K
14:06 10,255.38 10,255.72 10,254.31 10,254.83 2,259.6K
14:07 10,254.62 10,254.62 10,250.19 10,250.19 3,512.1K
14:08 10,249.22 10,249.22 10,239.00 10,239.00 7,414.8K
14:09 10,238.58 10,238.58 10,236.24 10,236.43 4,906.3K
14:10 10,235.97 10,237.82 10,235.97 10,237.31 3,155.7K
14:11 10,237.34 10,237.34 10,236.20 10,236.90 3,341.6K
14:12 10,236.08 10,239.46 10,236.08 10,238.70 3,104.9K
14:13 10,239.36 10,242.64 10,239.36 10,241.73 3,169.9K
14:14 10,241.54 10,241.62 10,240.47 10,240.59 2,418.5K
14:15 10,239.94 10,239.94 10,237.62 10,237.62 3,352.0K
14:16 10,237.51 10,237.51 10,234.97 10,234.97 2,968.8K
14:17 10,235.05 10,235.61 10,234.25 10,234.37 2,840.2K
14:18 10,234.67 10,234.67 10,231.48 10,232.58 5,441.1K
14:19 10,232.35 10,237.58 10,232.02 10,237.57 4,179.3K
14:20 10,237.68 10,240.07 10,237.65 10,240.07 2,831.1K
14:21 10,240.12 10,241.05 10,239.66 10,240.29 1,833.1K
14:22 10,239.96 10,240.25 10,238.82 10,240.25 2,395.1K
14:23 10,240.66 10,240.66 10,239.65 10,240.04 2,278.9K
14:24 10,240.66 10,241.79 10,240.66 10,241.79 3,286.1K
14:25 10,241.53 10,244.41 10,241.33 10,244.41 2,777.3K
14:26 10,244.40 10,245.21 10,243.83 10,245.21 1,993.1K
14:27 10,244.76 10,245.05 10,244.20 10,244.77 2,519.3K
14:28 10,245.17 10,245.79 10,244.69 10,245.07 2,522.6K
14:29 10,245.17 10,245.61 10,244.47 10,245.45 2,718.1K
14:30 10,245.43 10,246.24 10,245.23 10,245.23 2,694.5K
14:31 10,244.69 10,245.37 10,244.63 10,245.24 2,764.6K
14:32 10,245.05 10,245.86 10,244.75 10,245.00 2,446.6K
14:33 10,245.03 10,246.15 10,244.78 10,245.93 2,743.3K
14:34 10,246.23 10,246.38 10,245.68 10,245.85 2,647.4K
14:35 10,245.77 10,246.77 10,245.44 10,246.77 2,949.1K
14:36 10,246.57 10,248.09 10,246.57 10,247.51 4,306.8K
14:37 10,246.34 10,247.07 10,245.42 10,246.17 2,909.0K
14:38 10,246.38 10,246.51 10,243.80 10,244.37 3,238.1K
14:39 10,244.19 10,244.70 10,241.42 10,241.51 3,636.4K
14:40 10,240.82 10,241.20 10,239.43 10,239.43 3,498.9K
14:41 10,239.22 10,239.98 10,238.45 10,239.45 3,409.6K
14:42 10,239.42 10,239.56 10,238.55 10,238.92 3,338.9K
14:43 10,238.25 10,239.15 10,237.17 10,237.32 3,599.8K
14:44 10,236.76 10,238.10 10,236.76 10,236.96 3,702.5K
14:45 10,237.06 10,239.65 10,236.82 10,239.26 4,382.1K
14:46 10,239.57 10,240.73 10,238.79 10,240.73 3,978.5K
14:47 10,240.30 10,243.52 10,240.30 10,242.87 4,033.8K
14:48 10,243.20 10,245.57 10,243.20 10,244.83 4,949.0K
14:49 10,245.26 10,245.73 10,244.69 10,244.69 4,099.5K
14:50 10,244.17 10,245.74 10,243.96 10,245.74 5,957.8K
14:51 10,245.43 10,245.44 10,244.39 10,244.87 5,973.5K
14:52 10,245.06 10,245.78 10,244.59 10,245.25 4,938.0K
14:53 10,244.97 10,246.19 10,244.70 10,246.11 4,571.7K
14:54 10,245.63 10,246.79 10,245.21 10,246.79 6,572.8K
14:55 10,246.81 10,246.87 10,245.93 10,246.87 6,828.9K
14:56 10,246.50 10,247.77 10,245.93 10,246.87 9,048.7K
14:57 10,246.65 10,246.87 10,246.65 10,246.87 243.0K
15:00 10,246.78 10,246.89 10,246.67 10,246.67 15,745.5K
15:59 10,246.67 10,246.67 10,246.67 10,246.67 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