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 10,219.04 10,219.39 10,192.51 10,192.51 33,574.2K
09:31 10,195.01 10,202.37 10,194.56 10,197.77 21,454.5K
09:32 10,197.27 10,212.05 10,196.37 10,211.77 18,278.1K
09:33 10,211.20 10,211.82 10,207.12 10,211.82 16,297.1K
09:34 10,213.32 10,215.18 10,212.66 10,213.34 12,917.5K
09:35 10,214.44 10,222.38 10,214.44 10,221.39 12,567.4K
09:36 10,220.84 10,222.80 10,219.37 10,222.80 12,037.0K
09:37 10,224.86 10,226.08 10,222.21 10,226.08 12,206.8K
09:38 10,225.33 10,228.96 10,223.07 10,228.11 12,674.5K
09:39 10,227.31 10,228.63 10,222.25 10,224.66 14,227.0K
09:40 10,225.88 10,228.47 10,225.11 10,225.92 9,899.9K
09:41 10,226.11 10,235.97 10,226.11 10,231.52 10,636.8K
09:42 10,232.72 10,232.72 10,226.78 10,226.78 8,350.7K
09:43 10,227.44 10,227.44 10,224.03 10,224.03 7,197.9K
09:44 10,223.29 10,223.29 10,220.21 10,220.48 7,167.2K
09:45 10,222.99 10,227.24 10,222.48 10,222.48 18,338.9K
09:46 10,223.45 10,232.06 10,223.45 10,231.95 24,360.2K
09:47 10,233.19 10,233.78 10,231.19 10,233.28 12,939.4K
09:48 10,233.65 10,234.58 10,231.25 10,233.24 10,821.5K
09:49 10,233.69 10,236.95 10,233.69 10,236.95 8,969.7K
09:50 10,236.67 10,236.76 10,235.72 10,236.52 8,054.7K
09:51 10,235.64 10,239.97 10,234.22 10,239.45 9,223.1K
09:52 10,240.27 10,250.39 10,240.27 10,250.39 7,402.9K
09:53 10,249.65 10,249.74 10,240.68 10,241.19 6,814.6K
09:54 10,240.44 10,243.06 10,240.44 10,243.06 6,421.4K
09:55 10,242.73 10,242.73 10,235.19 10,235.19 7,809.0K
09:56 10,234.70 10,237.45 10,233.28 10,233.28 7,535.4K
09:57 10,233.64 10,233.64 10,231.09 10,231.92 8,007.7K
09:58 10,231.93 10,234.47 10,229.69 10,234.25 7,198.0K
09:59 10,234.32 10,238.15 10,234.32 10,236.29 6,418.1K
10:00 10,236.16 10,238.02 10,235.07 10,236.27 13,202.2K
10:01 10,237.17 10,240.37 10,234.46 10,234.46 8,615.2K
10:02 10,236.04 10,243.08 10,236.04 10,242.58 13,273.3K
10:03 10,242.60 10,242.60 10,234.36 10,234.38 10,111.7K
10:04 10,234.05 10,235.99 10,229.97 10,229.97 39,389.3K
10:05 10,230.50 10,230.99 10,228.85 10,230.99 16,517.9K
10:06 10,230.69 10,232.07 10,230.69 10,231.28 9,055.3K
10:07 10,231.66 10,231.79 10,229.95 10,231.38 8,216.0K
10:08 10,231.74 10,240.69 10,231.74 10,239.31 12,868.2K
10:09 10,239.86 10,239.86 10,236.99 10,237.53 9,814.6K
10:10 10,237.61 10,237.61 10,235.06 10,237.10 7,999.7K
10:11 10,236.81 10,241.15 10,236.81 10,241.15 15,764.4K
10:12 10,241.63 10,242.14 10,240.66 10,241.15 9,754.8K
10:13 10,240.49 10,242.63 10,240.05 10,241.59 6,512.4K
10:14 10,243.14 10,244.80 10,243.14 10,244.52 8,752.1K
10:15 10,243.20 10,245.11 10,243.04 10,243.04 8,153.8K
10:16 10,243.18 10,243.18 10,236.41 10,236.41 7,061.6K
10:17 10,235.85 10,235.95 10,235.06 10,235.95 9,376.4K
10:18 10,235.85 10,244.58 10,235.65 10,244.58 8,648.4K
10:19 10,244.16 10,244.16 10,237.44 10,237.44 8,687.8K
10:20 10,237.46 10,237.46 10,233.30 10,233.30 7,018.0K
10:21 10,232.12 10,232.12 10,225.59 10,225.59 8,257.2K
10:22 10,225.22 10,225.81 10,223.17 10,225.56 9,237.1K
10:23 10,224.46 10,225.13 10,221.33 10,222.01 9,054.8K
10:24 10,222.33 10,224.51 10,221.78 10,221.78 7,283.3K
10:25 10,220.72 10,221.15 10,220.04 10,220.39 6,975.0K
10:26 10,220.01 10,222.42 10,219.67 10,222.42 9,384.7K
10:27 10,222.75 10,222.75 10,219.19 10,219.19 6,665.2K
10:28 10,217.92 10,217.97 10,214.56 10,215.00 11,430.5K
10:29 10,214.41 10,215.33 10,213.60 10,215.33 8,164.2K
10:30 10,214.95 10,217.44 10,214.71 10,217.03 8,201.8K
10:31 10,216.96 10,225.84 10,216.82 10,225.84 10,004.4K
10:32 10,228.68 10,228.68 10,225.79 10,225.79 6,782.3K
10:33 10,227.01 10,230.56 10,226.43 10,230.56 6,965.8K
10:34 10,231.26 10,232.13 10,230.82 10,231.21 5,013.4K
10:35 10,231.68 10,233.96 10,231.68 10,232.65 4,805.7K
10:36 10,232.22 10,236.48 10,231.55 10,236.48 6,465.6K
10:37 10,238.03 10,238.03 10,234.07 10,234.07 6,477.5K
10:38 10,233.85 10,235.28 10,233.85 10,235.28 6,099.4K
10:39 10,235.29 10,238.69 10,235.15 10,238.69 6,478.7K
10:40 10,237.59 10,239.35 10,237.26 10,239.19 5,889.6K
10:41 10,239.40 10,244.69 10,238.89 10,244.69 19,382.1K
10:42 10,243.58 10,243.58 10,239.15 10,239.15 9,117.8K
10:43 10,239.21 10,239.81 10,238.21 10,238.21 4,433.4K
10:44 10,238.55 10,239.32 10,238.41 10,238.81 5,411.4K
10:45 10,238.78 10,240.65 10,237.65 10,240.65 5,342.0K
10:46 10,239.81 10,243.05 10,239.67 10,242.59 6,511.9K
10:47 10,242.38 10,242.38 10,238.77 10,239.48 5,407.0K
10:48 10,239.31 10,242.03 10,238.77 10,238.77 5,384.9K
10:49 10,239.07 10,240.62 10,238.65 10,239.16 4,684.6K
10:50 10,238.95 10,239.36 10,235.33 10,235.33 4,918.7K
10:51 10,235.56 10,237.62 10,235.09 10,237.08 4,189.5K
10:52 10,236.99 10,236.99 10,233.05 10,233.08 3,514.5K
10:53 10,233.02 10,235.51 10,232.71 10,235.51 4,966.7K
10:54 10,235.56 10,237.32 10,235.56 10,237.08 4,441.5K
10:55 10,236.16 10,237.86 10,236.16 10,237.86 3,563.7K
10:56 10,238.03 10,239.86 10,238.03 10,239.06 4,803.2K
10:57 10,238.43 10,238.74 10,238.24 10,238.24 4,224.8K
10:58 10,237.70 10,238.41 10,237.70 10,237.84 4,254.3K
10:59 10,238.11 10,238.59 10,236.99 10,236.99 3,688.1K
11:00 10,236.14 10,238.17 10,235.48 10,236.98 4,147.6K
11:01 10,237.34 10,237.54 10,235.88 10,237.14 2,936.7K
11:02 10,237.68 10,241.13 10,237.35 10,241.13 3,749.1K
11:03 10,241.24 10,241.84 10,240.49 10,240.66 3,520.1K
11:04 10,240.48 10,240.48 10,238.10 10,239.44 4,289.7K
11:05 10,240.28 10,241.91 10,239.85 10,241.62 3,075.1K
11:06 10,241.65 10,241.65 10,235.45 10,235.45 4,520.7K
11:07 10,234.96 10,237.19 10,234.96 10,237.19 4,131.5K
11:08 10,237.49 10,237.49 10,234.16 10,234.19 4,754.8K
11:09 10,234.65 10,234.65 10,229.16 10,229.16 5,082.3K
11:10 10,229.35 10,230.68 10,228.95 10,228.95 5,188.1K
11:11 10,228.63 10,228.69 10,227.10 10,227.10 4,314.8K
11:12 10,226.77 10,226.77 10,223.64 10,224.87 4,745.7K
11:13 10,226.16 10,228.69 10,224.92 10,224.92 3,261.3K
11:14 10,225.42 10,226.30 10,224.99 10,225.71 4,067.8K
11:15 10,225.41 10,227.39 10,223.61 10,227.39 4,023.5K
11:16 10,228.99 10,230.43 10,227.92 10,230.08 3,359.3K
11:17 10,230.41 10,233.04 10,230.05 10,232.42 3,167.6K
11:18 10,232.48 10,236.98 10,232.48 10,236.93 4,576.6K
11:19 10,235.69 10,237.68 10,234.83 10,237.68 3,777.9K
11:20 10,237.49 10,241.06 10,237.49 10,239.80 3,371.5K
11:21 10,239.88 10,241.39 10,238.08 10,241.36 2,640.5K
11:22 10,241.45 10,245.15 10,241.45 10,244.48 2,705.6K
11:23 10,244.21 10,250.17 10,244.21 10,250.17 3,686.0K
11:24 10,250.67 10,255.97 10,250.67 10,255.73 6,113.0K
11:25 10,255.13 10,255.33 10,252.40 10,254.44 3,328.3K
11:26 10,253.55 10,255.43 10,253.45 10,253.45 2,585.7K
11:27 10,253.25 10,257.27 10,253.25 10,256.65 3,759.0K
11:28 10,256.49 10,258.43 10,256.31 10,258.12 3,000.0K
11:29 10,259.00 10,260.55 10,258.81 10,260.06 3,503.3K
11:30 10,261.04 10,261.09 10,261.04 10,261.09 310.5K
13:00 10,261.19 10,271.83 10,261.19 10,271.60 19,464.1K
13:01 10,271.53 10,272.09 10,269.22 10,270.69 8,597.3K
13:02 10,270.68 10,271.70 10,263.51 10,263.51 8,406.6K
13:03 10,264.95 10,272.87 10,264.95 10,272.67 6,522.0K
13:04 10,272.59 10,272.67 10,269.81 10,271.11 7,933.7K
13:05 10,271.83 10,271.83 10,270.16 10,271.60 7,268.7K
13:06 10,272.36 10,279.15 10,272.02 10,279.15 8,699.4K
13:07 10,279.19 10,280.28 10,276.33 10,276.33 7,079.7K
13:08 10,275.06 10,275.06 10,268.78 10,268.78 5,890.7K
13:09 10,267.63 10,268.29 10,264.18 10,268.29 5,918.5K
13:10 10,267.80 10,271.99 10,265.97 10,271.99 4,359.0K
13:11 10,272.72 10,272.72 10,270.35 10,270.35 3,404.3K
13:12 10,269.90 10,269.90 10,266.16 10,266.77 5,281.1K
13:13 10,266.64 10,266.92 10,264.01 10,264.35 5,359.7K
13:14 10,264.29 10,267.64 10,263.76 10,267.64 4,465.5K
13:15 10,267.16 10,271.08 10,267.16 10,270.31 4,405.2K
13:16 10,271.57 10,271.80 10,269.91 10,270.18 6,025.3K
13:17 10,270.70 10,271.65 10,268.76 10,271.65 6,420.8K
13:18 10,272.85 10,274.22 10,272.84 10,273.58 6,719.4K
13:19 10,273.03 10,277.87 10,273.03 10,277.87 4,758.1K
13:20 10,277.11 10,282.43 10,276.81 10,282.16 5,816.8K
13:21 10,282.91 10,283.25 10,279.65 10,279.81 5,030.5K
13:22 10,279.31 10,284.16 10,279.31 10,283.36 5,792.7K
13:23 10,285.12 10,290.62 10,285.12 10,288.35 7,307.6K
13:24 10,288.62 10,288.62 10,277.85 10,277.85 5,513.6K
13:25 10,277.23 10,284.49 10,277.23 10,284.49 4,788.7K
13:26 10,283.79 10,283.79 10,279.66 10,279.92 3,972.7K
13:27 10,280.17 10,284.27 10,280.08 10,280.08 5,648.6K
13:28 10,280.38 10,280.38 10,277.55 10,277.55 3,735.7K
13:29 10,277.05 10,277.05 10,274.67 10,274.67 5,048.5K
13:30 10,273.68 10,278.49 10,273.10 10,273.10 6,318.5K
13:31 10,273.61 10,273.61 10,270.49 10,270.49 5,987.0K
13:32 10,270.49 10,270.49 10,267.25 10,270.32 5,449.6K
13:33 10,270.18 10,273.80 10,270.18 10,272.76 4,435.1K
13:34 10,272.88 10,275.81 10,272.88 10,274.31 4,515.4K
13:35 10,274.10 10,274.35 10,273.18 10,273.18 3,757.2K
13:36 10,272.53 10,273.59 10,272.46 10,272.70 3,868.4K
13:37 10,271.83 10,271.83 10,270.75 10,271.82 4,016.1K
13:38 10,272.68 10,272.68 10,270.26 10,270.51 3,602.4K
13:39 10,270.39 10,271.12 10,269.94 10,270.04 3,890.8K
13:40 10,270.16 10,274.69 10,270.16 10,274.57 3,882.6K
13:41 10,274.00 10,276.98 10,274.00 10,276.07 4,987.0K
13:42 10,276.68 10,276.68 10,272.23 10,272.23 4,873.0K
13:43 10,272.04 10,274.89 10,272.04 10,274.37 4,769.4K
13:44 10,273.21 10,274.08 10,273.21 10,273.60 3,307.3K
13:45 10,273.27 10,273.42 10,271.16 10,271.56 4,513.0K
13:46 10,272.28 10,272.28 10,271.18 10,272.12 4,544.5K
13:47 10,273.22 10,279.34 10,272.51 10,278.68 4,190.2K
13:48 10,278.71 10,290.85 10,278.71 10,290.85 6,357.3K
13:49 10,291.03 10,291.98 10,288.97 10,288.97 5,531.1K
13:50 10,289.19 10,290.22 10,289.19 10,290.19 4,715.6K
13:51 10,290.18 10,290.18 10,286.24 10,286.34 4,695.8K
13:52 10,286.09 10,286.52 10,285.43 10,285.63 3,867.8K
13:53 10,286.33 10,286.64 10,282.38 10,282.71 3,697.9K
13:54 10,282.06 10,282.06 10,278.77 10,278.77 4,610.7K
13:55 10,278.46 10,278.67 10,273.84 10,273.84 3,501.0K
13:56 10,273.69 10,273.69 10,271.35 10,271.47 3,288.6K
13:57 10,270.98 10,273.17 10,270.72 10,270.72 5,172.5K
13:58 10,270.31 10,270.42 10,269.04 10,269.22 5,734.9K
13:59 10,269.06 10,270.69 10,269.06 10,269.86 3,510.8K
14:00 10,270.33 10,275.02 10,270.13 10,275.00 5,826.8K
14:01 10,275.09 10,275.59 10,271.98 10,275.59 5,122.8K
14:02 10,275.39 10,276.16 10,273.61 10,273.61 4,465.2K
14:03 10,273.78 10,274.22 10,272.35 10,272.35 3,994.2K
14:04 10,272.17 10,272.17 10,266.88 10,267.11 5,445.8K
14:05 10,266.98 10,268.87 10,266.45 10,268.04 4,197.8K
14:06 10,267.59 10,267.59 10,261.84 10,261.89 5,561.8K
14:07 10,261.53 10,261.78 10,259.48 10,259.50 4,633.7K
14:08 10,259.37 10,268.74 10,259.37 10,261.99 5,243.4K
14:09 10,261.19 10,262.36 10,260.03 10,262.36 3,740.5K
14:10 10,262.07 10,263.35 10,262.07 10,262.34 4,212.2K
14:11 10,262.15 10,262.15 10,260.43 10,260.78 3,320.6K
14:12 10,260.56 10,267.97 10,260.56 10,267.94 4,635.5K
14:13 10,268.26 10,270.15 10,267.89 10,270.15 4,006.9K
14:14 10,270.90 10,271.72 10,270.76 10,271.72 3,292.3K
14:15 10,271.95 10,273.16 10,270.31 10,270.31 3,676.6K
14:16 10,270.07 10,271.91 10,270.07 10,270.66 4,455.0K
14:17 10,270.53 10,270.69 10,269.98 10,270.23 4,710.8K
14:18 10,270.70 10,270.70 10,269.26 10,269.52 3,599.1K
14:19 10,269.64 10,270.20 10,266.61 10,267.25 4,445.3K
14:20 10,267.23 10,269.90 10,267.23 10,269.90 4,714.5K
14:21 10,270.29 10,270.64 10,269.94 10,270.49 3,716.5K
14:22 10,270.42 10,271.23 10,268.57 10,268.76 3,958.9K
14:23 10,268.39 10,269.86 10,268.39 10,269.08 10,560.7K
14:24 10,268.86 10,269.09 10,267.84 10,267.84 6,788.7K
14:25 10,267.71 10,268.82 10,267.44 10,267.98 6,450.1K
14:26 10,268.05 10,268.05 10,264.47 10,264.47 9,885.9K
14:27 10,264.07 10,264.07 10,258.91 10,259.15 10,794.7K
14:28 10,259.73 10,262.23 10,259.63 10,261.15 8,357.1K
14:29 10,261.27 10,263.75 10,261.27 10,263.22 5,497.0K
14:30 10,262.95 10,265.59 10,262.95 10,265.45 5,268.1K
14:31 10,266.25 10,267.33 10,266.08 10,266.22 5,295.9K
14:32 10,266.09 10,266.57 10,265.55 10,266.47 4,490.8K
14:33 10,266.41 10,267.07 10,266.29 10,266.83 3,957.3K
14:34 10,267.08 10,267.08 10,263.93 10,263.93 4,432.5K
14:35 10,263.61 10,267.19 10,263.61 10,267.07 4,958.8K
14:36 10,266.80 10,270.01 10,266.80 10,270.01 4,857.5K
14:37 10,270.10 10,270.84 10,269.54 10,269.74 6,136.3K
14:38 10,269.31 10,269.96 10,267.97 10,268.23 18,053.5K
14:39 10,268.33 10,270.44 10,268.04 10,270.27 20,390.4K
14:40 10,270.26 10,274.49 10,270.26 10,274.49 15,823.4K
14:41 10,275.47 10,276.59 10,275.30 10,276.50 9,884.8K
14:42 10,276.05 10,276.24 10,274.02 10,274.02 9,405.3K
14:43 10,274.25 10,277.14 10,274.25 10,276.18 10,730.3K
14:44 10,275.92 10,277.27 10,275.92 10,276.71 9,647.0K
14:45 10,276.13 10,277.06 10,275.96 10,277.01 10,378.7K
14:46 10,276.80 10,277.45 10,276.40 10,277.07 12,952.5K
14:47 10,276.70 10,279.06 10,276.70 10,278.55 17,707.0K
14:48 10,277.62 10,278.77 10,276.25 10,276.55 17,741.2K
14:49 10,276.52 10,276.65 10,274.95 10,274.98 9,299.5K
14:50 10,275.95 10,275.95 10,274.62 10,274.69 11,120.9K
14:51 10,274.66 10,275.14 10,273.25 10,273.26 10,643.5K
14:52 10,272.67 10,273.80 10,272.67 10,273.80 11,390.7K
14:53 10,273.65 10,274.37 10,273.39 10,273.39 12,877.7K
14:54 10,273.36 10,273.69 10,272.96 10,273.69 14,100.3K
14:55 10,273.85 10,274.76 10,273.51 10,273.51 15,303.8K
14:56 10,273.77 10,276.04 10,273.58 10,276.04 16,724.9K
14:57 10,277.44 10,277.44 10,277.42 10,277.42 1,707.7K
15:00 10,275.91 10,275.91 10,271.70 10,271.70 25,140.1K
15:59 10,271.70 10,271.70 10,271.70 10,271.70 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