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 10,274.45 10,289.13 10,274.45 10,288.70 28,939.4K
09:31 10,286.67 10,300.06 10,286.67 10,300.06 20,703.6K
09:32 10,299.37 10,299.37 10,290.86 10,292.17 14,628.4K
09:33 10,292.33 10,293.89 10,288.57 10,288.76 12,117.6K
09:34 10,288.72 10,297.74 10,287.02 10,297.74 10,886.4K
09:35 10,297.75 10,300.10 10,295.06 10,295.96 10,713.0K
09:36 10,299.83 10,305.09 10,299.83 10,300.06 13,168.1K
09:37 10,299.52 10,299.76 10,296.24 10,296.50 10,213.7K
09:38 10,295.65 10,299.71 10,294.69 10,299.71 8,681.9K
09:39 10,302.12 10,304.53 10,298.69 10,300.12 10,388.4K
09:40 10,298.82 10,309.61 10,298.82 10,309.61 8,603.8K
09:41 10,308.20 10,311.58 10,307.80 10,307.83 9,672.0K
09:42 10,309.90 10,317.08 10,308.49 10,309.11 10,818.9K
09:43 10,309.96 10,313.05 10,306.40 10,306.40 9,752.0K
09:44 10,305.49 10,309.06 10,305.24 10,307.26 13,954.5K
09:45 10,307.29 10,307.85 10,301.77 10,301.77 20,078.9K
09:46 10,300.72 10,307.12 10,300.72 10,305.69 10,701.7K
09:47 10,305.32 10,305.32 10,300.12 10,303.14 9,118.2K
09:48 10,302.52 10,310.97 10,301.52 10,310.83 9,578.7K
09:49 10,313.10 10,323.01 10,313.10 10,319.04 9,068.2K
09:50 10,320.01 10,320.01 10,316.43 10,316.48 7,647.9K
09:51 10,316.37 10,316.37 10,303.80 10,304.72 8,119.3K
09:52 10,303.90 10,303.90 10,299.29 10,301.48 7,230.9K
09:53 10,302.24 10,306.60 10,302.19 10,306.60 5,603.8K
09:54 10,307.29 10,317.26 10,307.29 10,317.26 6,666.8K
09:55 10,316.29 10,316.44 10,314.64 10,316.06 6,133.7K
09:56 10,317.40 10,318.96 10,316.06 10,316.06 6,416.9K
09:57 10,314.36 10,314.51 10,310.89 10,310.89 5,264.8K
09:58 10,310.41 10,311.07 10,307.41 10,311.06 5,475.7K
09:59 10,309.86 10,314.20 10,309.86 10,314.20 5,346.9K
10:00 10,313.98 10,317.57 10,313.87 10,317.41 5,685.5K
10:01 10,317.62 10,320.62 10,316.82 10,320.62 6,726.9K
10:02 10,320.61 10,321.41 10,319.75 10,319.75 5,832.3K
10:03 10,319.03 10,320.78 10,316.96 10,320.78 6,871.5K
10:04 10,320.28 10,323.91 10,319.76 10,323.37 7,749.4K
10:05 10,323.69 10,323.69 10,321.94 10,322.96 9,603.0K
10:06 10,323.71 10,325.26 10,323.39 10,324.49 12,690.8K
10:07 10,325.69 10,333.61 10,325.69 10,333.61 10,274.7K
10:08 10,334.01 10,341.42 10,334.01 10,341.42 10,031.3K
10:09 10,341.12 10,349.02 10,341.12 10,348.63 11,343.4K
10:10 10,349.82 10,349.82 10,348.03 10,349.73 7,978.4K
10:11 10,349.75 10,349.88 10,344.78 10,344.78 6,226.4K
10:12 10,346.00 10,351.94 10,346.00 10,351.94 7,012.2K
10:13 10,353.51 10,353.77 10,344.30 10,344.30 6,332.7K
10:14 10,343.68 10,344.16 10,334.16 10,334.16 5,032.0K
10:15 10,334.93 10,337.68 10,334.80 10,337.13 5,566.7K
10:16 10,337.49 10,337.49 10,330.59 10,330.59 4,720.6K
10:17 10,330.77 10,330.77 10,323.29 10,323.29 5,301.8K
10:18 10,323.56 10,327.03 10,322.57 10,325.20 5,102.0K
10:19 10,324.53 10,324.53 10,319.80 10,319.80 4,161.6K
10:20 10,320.02 10,320.10 10,316.04 10,316.33 4,298.4K
10:21 10,316.27 10,319.35 10,316.10 10,319.35 4,413.9K
10:22 10,318.55 10,320.52 10,318.12 10,320.52 3,572.1K
10:23 10,321.22 10,327.68 10,321.22 10,327.68 4,830.9K
10:24 10,328.41 10,330.25 10,327.76 10,327.76 3,361.1K
10:25 10,327.45 10,327.77 10,326.52 10,327.24 3,446.5K
10:26 10,327.43 10,327.71 10,325.46 10,325.46 3,430.7K
10:27 10,325.25 10,325.36 10,323.80 10,323.84 4,584.3K
10:28 10,324.15 10,324.15 10,320.68 10,320.68 3,078.1K
10:29 10,319.96 10,320.37 10,318.38 10,318.38 3,827.2K
10:30 10,319.03 10,322.41 10,319.03 10,322.37 4,704.3K
10:31 10,322.62 10,323.28 10,321.72 10,323.03 3,385.3K
10:32 10,323.13 10,325.64 10,323.13 10,325.58 3,406.7K
10:33 10,326.33 10,327.76 10,326.12 10,326.12 3,267.6K
10:34 10,325.93 10,328.21 10,324.24 10,324.87 3,571.2K
10:35 10,323.89 10,329.81 10,323.89 10,329.81 3,218.2K
10:36 10,330.19 10,330.79 10,326.31 10,326.31 3,101.5K
10:37 10,325.70 10,325.70 10,319.64 10,319.64 5,813.6K
10:38 10,319.69 10,319.69 10,313.10 10,313.10 5,988.8K
10:39 10,313.05 10,314.44 10,310.03 10,310.03 4,399.5K
10:40 10,308.94 10,308.94 10,305.23 10,305.64 5,657.2K
10:41 10,304.75 10,304.76 10,302.16 10,302.16 6,880.0K
10:42 10,302.21 10,302.21 10,298.04 10,298.04 4,445.0K
10:43 10,297.47 10,297.52 10,295.97 10,296.61 4,876.1K
10:44 10,298.51 10,299.03 10,298.22 10,298.31 3,840.5K
10:45 10,297.55 10,298.48 10,297.25 10,297.53 4,883.6K
10:46 10,298.51 10,299.50 10,298.21 10,298.44 6,439.1K
10:47 10,298.51 10,298.83 10,297.15 10,297.15 5,066.6K
10:48 10,296.51 10,296.99 10,291.74 10,291.74 6,834.2K
10:49 10,290.62 10,291.72 10,287.54 10,291.72 7,921.8K
10:50 10,291.38 10,297.10 10,291.38 10,297.10 4,848.6K
10:51 10,298.31 10,304.00 10,298.31 10,303.31 4,074.8K
10:52 10,303.60 10,309.20 10,303.42 10,308.89 4,503.6K
10:53 10,309.56 10,310.32 10,308.43 10,309.36 3,302.1K
10:54 10,309.07 10,309.52 10,307.93 10,307.96 2,677.0K
10:55 10,307.15 10,307.15 10,305.73 10,306.65 4,221.8K
10:56 10,306.66 10,307.67 10,306.54 10,306.63 2,742.0K
10:57 10,306.37 10,307.94 10,306.20 10,306.99 2,058.9K
10:58 10,308.00 10,308.21 10,306.72 10,307.06 2,559.9K
10:59 10,307.89 10,309.01 10,307.30 10,308.64 2,787.5K
11:00 10,309.65 10,319.26 10,309.65 10,319.18 3,771.1K
11:01 10,319.48 10,322.42 10,319.48 10,320.23 4,739.8K
11:02 10,319.29 10,319.29 10,314.69 10,314.70 2,810.6K
11:03 10,316.53 10,322.06 10,316.53 10,319.86 3,094.8K
11:04 10,320.47 10,324.42 10,320.21 10,323.38 2,944.3K
11:05 10,324.06 10,326.41 10,322.77 10,326.41 3,085.6K
11:06 10,326.23 10,327.84 10,325.77 10,327.84 2,994.3K
11:07 10,327.54 10,327.54 10,323.11 10,323.12 3,811.4K
11:08 10,324.82 10,326.02 10,322.46 10,323.10 3,920.6K
11:09 10,320.60 10,320.60 10,315.65 10,319.35 4,684.6K
11:10 10,320.23 10,326.01 10,319.55 10,326.01 4,231.5K
11:11 10,326.68 10,327.21 10,321.85 10,321.85 3,737.1K
11:12 10,322.53 10,324.51 10,320.30 10,324.51 2,580.1K
11:13 10,324.65 10,324.65 10,321.05 10,322.19 2,687.0K
11:14 10,320.85 10,322.11 10,319.10 10,321.42 2,448.4K
11:15 10,323.10 10,325.31 10,319.21 10,319.87 2,744.6K
11:16 10,318.91 10,319.87 10,318.39 10,318.61 2,700.8K
11:17 10,317.23 10,317.97 10,313.36 10,314.80 2,336.6K
11:18 10,314.30 10,314.30 10,312.73 10,312.73 2,221.3K
11:19 10,312.64 10,312.64 10,308.84 10,309.42 2,331.3K
11:20 10,309.26 10,309.26 10,307.52 10,308.22 2,909.5K
11:21 10,307.82 10,308.66 10,307.32 10,307.62 1,912.1K
11:22 10,307.32 10,307.65 10,306.06 10,306.47 3,389.1K
11:23 10,307.22 10,310.23 10,306.58 10,310.23 2,468.1K
11:24 10,309.27 10,310.08 10,307.17 10,307.17 2,637.0K
11:25 10,307.29 10,307.29 10,302.40 10,302.40 5,593.3K
11:26 10,301.12 10,301.12 10,295.23 10,295.48 7,637.5K
11:27 10,295.82 10,295.82 10,293.03 10,293.87 4,505.3K
11:28 10,293.40 10,295.96 10,293.40 10,295.48 3,355.5K
11:29 10,295.63 10,295.63 10,294.12 10,295.27 3,556.3K
11:30 10,294.64 10,294.64 10,294.48 10,294.48 355.5K
13:00 10,294.32 10,294.32 10,283.90 10,284.45 13,575.1K
13:01 10,283.89 10,283.89 10,276.00 10,277.52 7,455.9K
13:02 10,276.89 10,276.89 10,274.52 10,275.19 7,712.1K
13:03 10,275.59 10,278.95 10,274.37 10,278.95 4,608.5K
13:04 10,279.07 10,281.34 10,278.73 10,280.15 3,882.6K
13:05 10,279.30 10,279.30 10,276.63 10,276.63 4,102.9K
13:06 10,275.82 10,275.82 10,267.71 10,267.71 6,514.9K
13:07 10,267.40 10,267.41 10,260.05 10,260.05 10,608.5K
13:08 10,260.85 10,260.85 10,253.73 10,253.73 10,439.0K
13:09 10,252.36 10,254.76 10,252.31 10,254.16 7,598.0K
13:10 10,254.02 10,254.07 10,252.74 10,252.85 5,210.0K
13:11 10,252.80 10,256.87 10,252.10 10,256.87 7,315.4K
13:12 10,257.24 10,258.21 10,255.23 10,258.21 4,752.7K
13:13 10,258.98 10,259.12 10,257.17 10,257.17 3,326.1K
13:14 10,257.52 10,257.52 10,255.11 10,255.21 4,229.0K
13:15 10,254.65 10,254.68 10,251.67 10,251.67 6,250.0K
13:16 10,251.13 10,251.29 10,240.21 10,240.21 11,883.6K
13:17 10,240.15 10,241.82 10,240.15 10,241.82 7,207.7K
13:18 10,241.44 10,241.44 10,239.20 10,239.69 7,890.3K
13:19 10,239.96 10,240.27 10,238.99 10,239.17 6,224.5K
13:20 10,238.52 10,239.60 10,238.52 10,239.00 5,238.8K
13:21 10,239.48 10,239.73 10,238.05 10,238.05 5,466.1K
13:22 10,238.25 10,238.25 10,231.19 10,231.19 7,720.7K
13:23 10,231.08 10,231.08 10,228.13 10,228.46 6,773.6K
13:24 10,227.68 10,227.70 10,223.57 10,223.57 8,744.9K
13:25 10,223.28 10,223.28 10,217.34 10,217.45 10,403.9K
13:26 10,217.69 10,224.53 10,217.64 10,224.53 12,607.2K
13:27 10,226.08 10,230.59 10,226.08 10,230.59 6,576.3K
13:28 10,231.69 10,234.64 10,231.69 10,234.33 4,579.0K
13:29 10,234.19 10,238.78 10,234.19 10,238.49 3,627.2K
13:30 10,239.36 10,239.63 10,238.40 10,239.63 5,032.4K
13:31 10,240.01 10,245.09 10,240.01 10,245.09 5,642.2K
13:32 10,245.69 10,247.71 10,245.69 10,246.64 4,263.9K
13:33 10,247.23 10,248.16 10,245.04 10,245.25 4,219.8K
13:34 10,245.29 10,245.59 10,241.49 10,241.49 4,157.1K
13:35 10,242.52 10,242.57 10,241.04 10,242.56 3,864.0K
13:36 10,242.44 10,247.38 10,242.44 10,246.80 3,341.9K
13:37 10,246.81 10,247.97 10,246.44 10,247.93 4,060.7K
13:38 10,247.97 10,252.42 10,247.97 10,252.42 4,218.3K
13:39 10,253.29 10,255.44 10,253.29 10,254.07 4,230.5K
13:40 10,253.82 10,258.44 10,253.82 10,258.03 3,309.5K
13:41 10,257.56 10,258.43 10,257.18 10,257.42 2,848.2K
13:42 10,254.46 10,254.46 10,247.79 10,247.79 4,536.7K
13:43 10,247.69 10,251.94 10,247.69 10,251.94 3,264.1K
13:44 10,252.05 10,256.66 10,249.93 10,256.39 3,323.4K
13:45 10,256.41 10,258.27 10,255.99 10,255.99 3,404.5K
13:46 10,256.56 10,257.82 10,254.85 10,257.82 2,431.6K
13:47 10,258.20 10,260.54 10,257.85 10,260.27 3,979.5K
13:48 10,260.22 10,260.22 10,257.58 10,257.58 4,609.2K
13:49 10,257.58 10,258.25 10,257.03 10,258.20 3,762.0K
13:50 10,258.19 10,259.71 10,258.19 10,258.85 3,992.5K
13:51 10,258.59 10,260.96 10,258.59 10,260.52 3,189.2K
13:52 10,261.94 10,264.99 10,261.94 10,264.47 3,476.1K
13:53 10,264.73 10,264.73 10,259.67 10,259.72 3,861.2K
13:54 10,260.40 10,261.52 10,259.77 10,260.24 3,205.7K
13:55 10,260.39 10,264.43 10,259.65 10,264.43 4,086.2K
13:56 10,264.33 10,264.65 10,261.72 10,261.72 3,287.3K
13:57 10,262.67 10,262.67 10,257.88 10,258.08 2,991.8K
13:58 10,257.88 10,258.28 10,257.03 10,258.10 3,558.6K
13:59 10,258.52 10,259.61 10,258.41 10,259.30 2,588.8K
14:00 10,259.09 10,269.73 10,259.09 10,269.56 5,775.7K
14:01 10,270.09 10,270.51 10,269.63 10,270.51 3,108.7K
14:02 10,270.43 10,275.87 10,270.43 10,275.66 4,151.1K
14:03 10,275.99 10,275.99 10,274.32 10,274.83 3,545.4K
14:04 10,274.15 10,274.15 10,270.94 10,273.00 3,836.9K
14:05 10,273.01 10,275.94 10,273.01 10,275.55 2,361.8K
14:06 10,275.63 10,276.50 10,275.63 10,276.50 2,221.6K
14:07 10,276.07 10,276.84 10,273.93 10,273.93 2,617.5K
14:08 10,273.75 10,273.75 10,265.67 10,265.67 4,013.4K
14:09 10,266.83 10,267.58 10,263.30 10,263.30 2,797.0K
14:10 10,262.56 10,262.56 10,260.51 10,261.36 3,261.7K
14:11 10,262.04 10,263.67 10,261.64 10,261.83 3,457.2K
14:12 10,262.05 10,262.05 10,255.93 10,255.93 4,465.0K
14:13 10,255.56 10,255.56 10,250.84 10,250.84 4,924.2K
14:14 10,251.63 10,252.00 10,250.73 10,251.16 4,278.3K
14:15 10,250.83 10,250.83 10,249.14 10,249.69 3,299.6K
14:16 10,250.33 10,252.36 10,250.17 10,251.49 2,665.7K
14:17 10,252.11 10,258.44 10,252.11 10,258.10 2,837.8K
14:18 10,258.31 10,261.12 10,258.31 10,261.12 1,869.6K
14:19 10,260.94 10,260.94 10,258.97 10,259.80 2,829.5K
14:20 10,259.62 10,261.28 10,259.44 10,260.81 2,838.1K
14:21 10,261.12 10,261.43 10,258.87 10,259.69 3,653.4K
14:22 10,259.53 10,260.49 10,259.33 10,259.67 2,241.6K
14:23 10,259.94 10,260.69 10,259.00 10,260.51 2,395.7K
14:24 10,260.43 10,261.66 10,260.36 10,260.94 2,711.7K
14:25 10,262.19 10,263.87 10,262.19 10,263.73 2,411.7K
14:26 10,264.56 10,264.66 10,263.31 10,264.14 2,342.0K
14:27 10,264.06 10,264.94 10,263.76 10,263.76 3,212.8K
14:28 10,263.69 10,265.77 10,263.69 10,265.16 2,511.2K
14:29 10,265.56 10,266.49 10,265.38 10,266.06 3,210.9K
14:30 10,267.39 10,269.00 10,267.08 10,269.00 3,000.4K
14:31 10,269.18 10,271.64 10,269.18 10,271.19 3,198.4K
14:32 10,271.03 10,271.29 10,265.99 10,265.99 3,212.5K
14:33 10,265.96 10,268.01 10,265.38 10,268.01 3,954.5K
14:34 10,268.60 10,268.60 10,266.94 10,267.08 2,556.9K
14:35 10,266.69 10,266.87 10,265.27 10,266.15 3,725.1K
14:36 10,265.95 10,265.95 10,260.89 10,260.89 3,768.2K
14:37 10,260.26 10,261.45 10,260.06 10,260.55 3,718.8K
14:38 10,259.66 10,262.58 10,259.22 10,262.58 3,928.8K
14:39 10,263.17 10,263.41 10,261.39 10,261.39 2,923.2K
14:40 10,260.12 10,261.06 10,260.06 10,260.22 3,629.9K
14:41 10,259.90 10,261.50 10,259.74 10,260.74 3,719.6K
14:42 10,261.06 10,261.60 10,259.95 10,260.78 4,555.0K
14:43 10,260.49 10,260.49 10,255.35 10,256.35 5,749.9K
14:44 10,256.29 10,257.47 10,255.45 10,255.45 6,014.3K
14:45 10,255.73 10,255.73 10,252.75 10,253.04 5,718.0K
14:46 10,252.72 10,252.72 10,249.69 10,249.77 6,783.3K
14:47 10,250.49 10,250.49 10,247.72 10,248.11 6,465.4K
14:48 10,247.82 10,249.68 10,247.27 10,249.68 6,156.3K
14:49 10,249.50 10,250.15 10,249.50 10,249.68 5,069.8K
14:50 10,249.62 10,249.77 10,246.19 10,246.59 6,136.4K
14:51 10,246.88 10,246.88 10,244.80 10,245.09 5,348.9K
14:52 10,244.97 10,245.04 10,242.79 10,243.17 5,750.8K
14:53 10,243.30 10,243.72 10,241.11 10,241.11 7,325.6K
14:54 10,240.80 10,241.18 10,240.23 10,241.18 6,708.0K
14:55 10,241.61 10,241.61 10,239.04 10,239.62 9,707.9K
14:56 10,239.46 10,240.11 10,239.10 10,239.66 8,063.4K
14:57 10,239.74 10,239.90 10,239.74 10,239.83 312.9K
15:00 10,234.41 10,234.41 10,232.26 10,232.26 14,830.6K
15:59 10,232.26 10,232.26 10,232.26 10,232.26 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