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 10,832.99 10,832.99 10,794.10 10,794.10 53,926.7K
09:31 10,794.51 10,820.30 10,788.81 10,820.30 39,694.1K
09:32 10,819.49 10,834.86 10,819.49 10,833.77 26,444.6K
09:33 10,833.11 10,836.34 10,825.92 10,825.92 30,301.2K
09:34 10,826.43 10,846.70 10,826.43 10,846.70 35,638.5K
09:35 10,846.53 10,857.08 10,841.48 10,855.51 32,683.0K
09:36 10,854.47 10,859.04 10,854.18 10,854.18 34,559.9K
09:37 10,848.93 10,848.93 10,840.40 10,840.40 30,666.9K
09:38 10,838.72 10,838.72 10,828.11 10,830.01 36,386.3K
09:39 10,832.46 10,841.15 10,832.46 10,833.21 28,254.6K
09:40 10,832.86 10,832.86 10,820.32 10,821.29 28,268.5K
09:41 10,820.48 10,828.36 10,819.63 10,828.36 22,023.0K
09:42 10,832.15 10,848.97 10,832.15 10,846.34 19,085.5K
09:43 10,848.03 10,864.24 10,847.51 10,862.68 17,639.7K
09:44 10,862.44 10,867.49 10,859.66 10,867.49 26,668.3K
09:45 10,868.52 10,872.44 10,864.54 10,870.34 33,904.5K
09:46 10,872.79 10,879.56 10,872.79 10,879.56 30,265.4K
09:47 10,880.59 10,884.70 10,879.13 10,880.80 24,594.7K
09:48 10,879.51 10,881.37 10,878.24 10,881.13 32,813.4K
09:49 10,881.24 10,881.24 10,872.48 10,873.23 29,709.0K
09:50 10,873.63 10,875.93 10,873.44 10,873.44 20,974.2K
09:51 10,872.71 10,873.33 10,866.70 10,873.01 16,461.0K
09:52 10,875.46 10,875.46 10,872.05 10,872.05 15,131.1K
09:53 10,869.79 10,877.54 10,867.96 10,877.54 15,673.3K
09:54 10,878.01 10,885.06 10,878.01 10,884.92 15,477.3K
09:55 10,885.64 10,890.18 10,885.64 10,888.36 16,056.0K
09:56 10,889.21 10,892.05 10,889.21 10,891.80 13,372.2K
09:57 10,891.45 10,895.21 10,890.81 10,890.81 13,203.7K
09:58 10,888.83 10,889.44 10,885.84 10,889.44 11,569.3K
09:59 10,888.63 10,888.63 10,885.51 10,885.78 12,618.8K
10:00 10,887.25 10,892.91 10,886.98 10,891.60 12,386.2K
10:01 10,889.56 10,889.56 10,880.23 10,880.23 11,413.4K
10:02 10,880.22 10,882.02 10,879.76 10,882.02 9,726.2K
10:03 10,882.38 10,888.99 10,882.38 10,888.99 11,585.0K
10:04 10,889.72 10,892.73 10,889.72 10,892.43 11,179.0K
10:05 10,891.88 10,893.10 10,890.57 10,893.10 10,275.7K
10:06 10,892.73 10,896.42 10,892.49 10,892.49 11,224.5K
10:07 10,893.21 10,893.21 10,889.61 10,891.08 13,256.8K
10:08 10,892.11 10,893.05 10,890.54 10,891.98 8,667.6K
10:09 10,893.38 10,906.50 10,892.84 10,906.50 11,929.3K
10:10 10,907.22 10,909.22 10,906.57 10,909.22 11,514.4K
10:11 10,909.74 10,910.63 10,908.31 10,910.00 11,459.2K
10:12 10,910.94 10,910.94 10,902.79 10,902.79 9,671.9K
10:13 10,901.66 10,901.66 10,895.48 10,895.48 9,812.5K
10:14 10,894.76 10,898.10 10,894.13 10,897.13 8,735.9K
10:15 10,896.49 10,896.49 10,889.13 10,890.52 10,017.9K
10:16 10,889.43 10,896.19 10,888.72 10,896.19 10,061.8K
10:17 10,896.65 10,904.62 10,896.65 10,901.48 13,443.9K
10:18 10,901.39 10,901.69 10,895.14 10,895.14 11,379.9K
10:19 10,896.24 10,899.51 10,893.72 10,897.65 9,574.4K
10:20 10,897.74 10,899.48 10,897.74 10,898.66 7,797.8K
10:21 10,897.19 10,897.19 10,890.68 10,890.68 8,845.9K
10:22 10,891.37 10,891.37 10,889.44 10,889.44 9,707.8K
10:23 10,890.40 10,897.57 10,890.40 10,896.77 12,263.8K
10:24 10,897.11 10,899.60 10,896.80 10,897.49 10,977.0K
10:25 10,897.65 10,897.96 10,895.13 10,895.47 8,394.0K
10:26 10,894.01 10,894.01 10,889.35 10,889.40 12,606.6K
10:27 10,888.00 10,893.00 10,888.00 10,893.00 8,833.0K
10:28 10,893.16 10,899.13 10,893.16 10,898.97 11,808.1K
10:29 10,899.13 10,899.13 10,895.38 10,895.38 8,204.7K
10:30 10,894.40 10,894.40 10,892.50 10,892.50 7,895.6K
10:31 10,892.28 10,892.28 10,886.11 10,886.11 8,025.9K
10:32 10,884.59 10,884.59 10,871.64 10,871.64 11,918.0K
10:33 10,871.61 10,883.91 10,871.61 10,883.91 10,746.6K
10:34 10,884.37 10,889.72 10,884.36 10,889.72 9,126.6K
10:35 10,890.87 10,895.36 10,890.87 10,893.29 11,343.2K
10:36 10,893.33 10,894.18 10,891.52 10,893.62 7,841.7K
10:37 10,892.61 10,894.23 10,891.17 10,891.17 6,518.4K
10:38 10,891.88 10,892.57 10,889.22 10,889.22 8,356.1K
10:39 10,888.50 10,891.08 10,887.56 10,891.08 6,568.8K
10:40 10,891.10 10,894.18 10,891.10 10,894.18 5,769.9K
10:41 10,893.74 10,899.58 10,893.74 10,899.31 9,587.3K
10:42 10,899.62 10,903.72 10,899.62 10,903.72 7,624.4K
10:43 10,904.39 10,907.06 10,904.39 10,905.22 7,861.0K
10:44 10,903.72 10,905.35 10,903.13 10,905.35 6,983.1K
10:45 10,905.73 10,908.18 10,905.73 10,907.95 7,618.2K
10:46 10,907.26 10,914.79 10,907.16 10,914.79 10,231.9K
10:47 10,914.86 10,916.50 10,914.06 10,914.06 7,608.1K
10:48 10,915.05 10,921.84 10,915.05 10,921.07 6,862.3K
10:49 10,921.36 10,922.07 10,919.90 10,922.07 6,163.0K
10:50 10,921.94 10,927.90 10,921.94 10,927.34 9,418.1K
10:51 10,927.82 10,938.69 10,927.82 10,938.69 10,134.4K
10:52 10,938.74 10,938.86 10,933.77 10,935.55 9,219.2K
10:53 10,936.53 10,937.61 10,935.32 10,937.61 10,057.1K
10:54 10,938.72 10,944.14 10,938.72 10,943.21 11,250.8K
10:55 10,941.85 10,945.54 10,939.97 10,945.54 12,372.1K
10:56 10,946.41 10,946.75 10,942.41 10,942.41 14,092.5K
10:57 10,942.34 10,942.34 10,937.29 10,941.26 10,267.6K
10:58 10,940.60 10,941.25 10,939.65 10,941.25 9,867.6K
10:59 10,939.90 10,944.44 10,939.90 10,942.90 9,722.3K
11:00 10,942.70 10,948.20 10,942.26 10,948.20 10,781.9K
11:01 10,947.54 10,947.54 10,939.04 10,939.04 12,057.0K
11:02 10,939.18 10,939.98 10,938.00 10,938.86 7,856.8K
11:03 10,937.93 10,944.76 10,936.85 10,944.38 8,542.3K
11:04 10,944.26 10,944.82 10,940.76 10,942.42 7,340.2K
11:05 10,941.57 10,946.52 10,940.80 10,946.52 6,573.5K
11:06 10,946.55 10,952.02 10,946.55 10,952.02 7,564.6K
11:07 10,953.57 10,954.19 10,952.62 10,954.11 7,216.4K
11:08 10,952.72 10,959.69 10,952.72 10,959.69 6,277.1K
11:09 10,958.73 10,960.49 10,958.08 10,958.33 6,959.9K
11:10 10,958.39 10,958.39 10,947.56 10,947.56 6,252.9K
11:11 10,946.65 10,947.31 10,940.95 10,940.95 7,206.5K
11:12 10,941.02 10,942.99 10,939.57 10,941.12 6,859.3K
11:13 10,940.89 10,941.97 10,940.17 10,940.66 5,365.5K
11:14 10,941.21 10,951.14 10,941.21 10,949.67 7,131.0K
11:15 10,951.21 10,958.06 10,950.59 10,958.06 7,656.1K
11:16 10,958.27 10,961.97 10,958.27 10,961.97 6,004.0K
11:17 10,962.56 10,966.40 10,962.56 10,966.40 7,186.3K
11:18 10,967.04 10,970.69 10,967.04 10,969.70 7,415.9K
11:19 10,971.31 10,971.31 10,967.82 10,967.82 7,047.7K
11:20 10,969.18 10,971.66 10,969.18 10,971.66 7,207.4K
11:21 10,972.17 10,975.00 10,972.17 10,973.98 6,240.5K
11:22 10,974.55 10,977.82 10,974.55 10,977.82 6,220.4K
11:23 10,978.60 10,980.17 10,977.88 10,978.32 5,825.5K
11:24 10,979.00 10,980.93 10,978.35 10,980.93 6,714.9K
11:25 10,981.27 10,985.46 10,981.26 10,984.30 6,929.9K
11:26 10,983.10 10,983.10 10,976.15 10,976.74 5,495.0K
11:27 10,976.81 10,980.24 10,976.73 10,979.48 5,272.9K
11:28 10,979.74 10,982.20 10,979.03 10,982.20 5,661.1K
11:29 10,982.88 10,987.20 10,982.88 10,986.88 6,830.2K
11:30 10,987.56 10,987.56 10,987.56 10,987.56 332.4K
13:00 10,988.13 10,988.13 10,979.60 10,982.18 24,406.0K
13:01 10,983.52 10,983.52 10,970.54 10,970.54 10,361.8K
13:02 10,970.97 10,970.97 10,968.88 10,969.97 7,192.9K
13:03 10,969.59 10,971.11 10,969.15 10,969.15 7,466.3K
13:04 10,970.87 10,971.35 10,968.48 10,968.74 5,625.6K
13:05 10,968.68 10,968.68 10,952.63 10,952.76 8,756.8K
13:06 10,954.50 10,956.32 10,954.20 10,955.62 7,713.5K
13:07 10,955.31 10,967.52 10,954.35 10,967.16 6,854.7K
13:08 10,967.32 10,970.66 10,965.62 10,970.66 5,234.5K
13:09 10,970.84 10,972.67 10,970.48 10,972.67 6,397.1K
13:10 10,974.07 10,976.28 10,973.20 10,976.28 8,290.1K
13:11 10,976.37 10,982.91 10,976.37 10,982.91 6,961.7K
13:12 10,984.64 10,991.26 10,984.64 10,990.62 7,485.7K
13:13 10,991.21 10,995.10 10,985.40 10,985.40 7,203.4K
13:14 10,983.33 10,983.33 10,970.51 10,970.51 6,886.8K
13:15 10,970.80 10,970.80 10,964.34 10,966.56 5,604.8K
13:16 10,966.53 10,976.29 10,966.53 10,972.59 5,023.7K
13:17 10,971.97 10,973.34 10,967.41 10,967.41 5,901.8K
13:18 10,967.57 10,970.11 10,966.44 10,969.81 4,025.1K
13:19 10,970.54 10,970.54 10,967.42 10,967.46 4,982.5K
13:20 10,966.75 10,967.11 10,961.77 10,961.77 5,270.1K
13:21 10,962.41 10,962.41 10,959.77 10,961.86 6,310.9K
13:22 10,963.13 10,964.06 10,962.28 10,964.06 5,866.7K
13:23 10,964.58 10,964.58 10,959.80 10,959.80 5,547.5K
13:24 10,958.84 10,961.21 10,958.84 10,960.95 6,686.5K
13:25 10,961.29 10,965.64 10,961.29 10,964.73 6,204.4K
13:26 10,964.99 10,964.99 10,960.89 10,961.89 5,226.2K
13:27 10,960.21 10,960.21 10,958.82 10,959.17 5,701.3K
13:28 10,958.93 10,959.32 10,957.43 10,957.65 6,723.5K
13:29 10,957.24 10,957.53 10,953.49 10,953.57 4,882.2K
13:30 10,953.28 10,955.00 10,953.01 10,954.72 6,746.8K
13:31 10,954.18 10,954.18 10,950.23 10,951.66 6,503.0K
13:32 10,952.88 10,954.09 10,952.74 10,954.09 5,435.6K
13:33 10,954.28 10,958.56 10,954.28 10,958.56 4,542.8K
13:34 10,958.59 10,961.67 10,958.42 10,959.65 5,994.7K
13:35 10,959.54 10,959.54 10,957.74 10,958.24 5,353.1K
13:36 10,958.92 10,960.77 10,958.92 10,960.77 4,437.6K
13:37 10,960.43 10,961.17 10,959.83 10,961.17 4,719.5K
13:38 10,960.86 10,960.86 10,958.98 10,959.91 5,790.2K
13:39 10,959.53 10,960.60 10,959.37 10,960.15 4,618.6K
13:40 10,959.55 10,960.97 10,958.70 10,960.97 4,895.1K
13:41 10,960.67 10,961.50 10,959.98 10,961.02 4,781.0K
13:42 10,961.31 10,963.01 10,961.31 10,963.01 4,618.9K
13:43 10,962.96 10,963.43 10,962.20 10,963.43 6,633.2K
13:44 10,962.87 10,962.87 10,961.18 10,962.25 5,192.4K
13:45 10,962.43 10,963.97 10,962.43 10,963.06 4,427.8K
13:46 10,963.25 10,966.73 10,963.25 10,966.73 5,065.4K
13:47 10,966.26 10,966.88 10,965.51 10,966.14 4,919.6K
13:48 10,965.65 10,965.65 10,963.58 10,964.88 5,373.4K
13:49 10,965.76 10,969.02 10,965.54 10,967.66 5,408.6K
13:50 10,967.65 10,970.37 10,967.32 10,970.37 4,864.3K
13:51 10,970.42 10,971.58 10,968.69 10,968.86 5,466.7K
13:52 10,970.15 10,971.82 10,970.15 10,971.33 3,909.7K
13:53 10,971.90 10,971.95 10,970.94 10,971.37 4,765.7K
13:54 10,972.51 10,979.99 10,972.35 10,979.99 8,353.8K
13:55 10,981.37 10,983.86 10,981.37 10,983.77 7,179.6K
13:56 10,983.86 10,983.86 10,982.10 10,983.14 8,497.8K
13:57 10,983.50 10,985.42 10,983.50 10,984.11 8,897.9K
13:58 10,985.17 10,987.51 10,983.74 10,987.16 11,061.2K
13:59 10,987.03 10,988.49 10,986.92 10,988.24 12,971.1K
14:00 10,987.97 10,988.73 10,987.10 10,988.43 15,524.7K
14:01 10,987.62 10,987.62 10,981.52 10,981.52 11,621.7K
14:02 10,981.37 10,986.44 10,981.37 10,986.15 11,644.8K
14:03 10,985.98 10,988.20 10,985.98 10,988.07 10,757.7K
14:04 10,988.49 10,989.72 10,988.49 10,989.72 14,182.1K
14:05 10,989.37 10,991.33 10,989.13 10,991.33 13,235.0K
14:06 10,991.93 10,992.42 10,991.17 10,991.34 11,224.0K
14:07 10,990.57 10,990.57 10,985.47 10,985.72 9,233.2K
14:08 10,986.53 10,988.46 10,986.14 10,986.61 27,721.6K
14:09 10,985.70 10,986.05 10,982.75 10,982.75 20,736.2K
14:10 10,982.95 10,982.95 10,978.40 10,978.62 11,884.7K
14:11 10,977.37 10,977.37 10,973.33 10,973.33 12,382.8K
14:12 10,973.76 10,973.76 10,972.43 10,972.43 8,195.9K
14:13 10,972.31 10,974.02 10,971.43 10,973.51 12,615.8K
14:14 10,974.24 10,976.03 10,974.24 10,975.00 6,571.1K
14:15 10,974.94 10,977.28 10,974.46 10,977.28 6,395.3K
14:16 10,977.78 10,980.27 10,977.76 10,980.27 6,930.5K
14:17 10,980.53 10,981.53 10,978.91 10,978.94 6,760.6K
14:18 10,979.36 10,979.36 10,974.30 10,974.30 6,056.3K
14:19 10,974.40 10,974.85 10,973.03 10,973.03 5,541.7K
14:20 10,973.53 10,974.50 10,966.42 10,966.42 7,934.4K
14:21 10,967.40 10,967.40 10,965.10 10,965.74 6,883.0K
14:22 10,965.17 10,965.19 10,960.41 10,961.78 7,839.8K
14:23 10,962.25 10,962.76 10,960.67 10,960.67 7,869.9K
14:24 10,961.65 10,961.65 10,957.62 10,957.62 7,898.8K
14:25 10,958.14 10,958.14 10,956.01 10,957.01 9,300.8K
14:26 10,957.08 10,960.76 10,957.04 10,960.29 7,394.8K
14:27 10,960.94 10,961.14 10,959.66 10,961.14 5,432.8K
14:28 10,961.97 10,962.87 10,961.39 10,962.28 6,365.1K
14:29 10,962.21 10,964.22 10,962.01 10,962.51 5,351.5K
14:30 10,963.66 10,963.66 10,960.87 10,960.87 6,455.8K
14:31 10,961.03 10,961.03 10,953.58 10,953.58 7,819.8K
14:32 10,953.42 10,953.42 10,952.38 10,952.38 6,980.9K
14:33 10,953.49 10,956.76 10,953.49 10,955.28 8,072.2K
14:34 10,955.06 10,955.06 10,951.35 10,951.35 5,901.1K
14:35 10,951.20 10,952.32 10,950.64 10,950.98 7,475.8K
14:36 10,951.21 10,951.21 10,948.39 10,948.39 5,466.5K
14:37 10,948.09 10,948.17 10,946.97 10,947.05 6,477.3K
14:38 10,946.50 10,946.50 10,943.10 10,943.16 8,877.0K
14:39 10,943.02 10,944.93 10,942.75 10,943.68 7,047.0K
14:40 10,943.98 10,943.98 10,941.89 10,942.06 7,977.8K
14:41 10,941.84 10,943.68 10,938.55 10,938.55 8,948.0K
14:42 10,936.67 10,936.67 10,932.81 10,932.81 12,521.5K
14:43 10,933.39 10,935.02 10,933.39 10,933.73 10,014.0K
14:44 10,933.60 10,933.60 10,931.56 10,931.56 10,177.5K
14:45 10,930.64 10,930.82 10,925.27 10,925.27 9,519.4K
14:46 10,924.41 10,924.66 10,917.67 10,917.67 12,734.3K
14:47 10,918.15 10,918.15 10,913.39 10,913.56 15,007.4K
14:48 10,913.81 10,913.81 10,912.22 10,912.61 11,101.5K
14:49 10,911.83 10,911.83 10,907.80 10,907.80 14,043.7K
14:50 10,907.92 10,907.92 10,905.10 10,905.81 13,495.4K
14:51 10,907.56 10,908.11 10,906.35 10,906.74 14,521.4K
14:52 10,906.27 10,910.50 10,906.27 10,910.50 12,997.5K
14:53 10,912.07 10,916.57 10,912.07 10,916.57 12,944.6K
14:54 10,916.39 10,920.05 10,916.39 10,920.02 12,394.2K
14:55 10,920.31 10,922.87 10,920.31 10,922.82 15,298.3K
14:56 10,923.47 10,924.49 10,922.36 10,924.49 14,714.0K
14:57 10,924.56 10,924.56 10,924.56 10,924.56 787.4K
15:00 10,936.04 10,937.06 10,934.85 10,934.85 41,809.9K
15:59 10,934.85 10,934.85 10,934.85 10,934.85 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