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 10,919.28 10,921.08 10,906.90 10,909.84 60,028.6K
09:31 10,914.38 10,918.54 10,911.59 10,912.15 38,461.5K
09:32 10,911.44 10,931.86 10,910.62 10,931.86 28,586.2K
09:33 10,930.42 10,933.68 10,925.49 10,931.78 23,567.6K
09:34 10,933.24 10,933.24 10,926.49 10,928.66 26,353.6K
09:35 10,929.88 10,929.88 10,918.77 10,918.77 26,557.2K
09:36 10,919.51 10,923.43 10,919.51 10,921.62 21,602.1K
09:37 10,921.12 10,930.54 10,916.27 10,930.54 18,769.5K
09:38 10,931.38 10,936.03 10,926.85 10,936.01 17,382.5K
09:39 10,937.62 10,942.22 10,937.05 10,937.69 20,967.4K
09:40 10,938.39 10,944.41 10,938.39 10,943.04 21,017.8K
09:41 10,943.09 10,946.32 10,940.58 10,946.32 18,323.8K
09:42 10,946.64 10,947.17 10,942.40 10,942.40 14,494.9K
09:43 10,942.26 10,949.77 10,942.26 10,944.93 14,914.5K
09:44 10,945.10 10,945.10 10,940.07 10,940.07 14,015.1K
09:45 10,940.77 10,940.77 10,928.29 10,928.29 13,243.8K
09:46 10,929.01 10,929.81 10,924.81 10,929.81 14,872.2K
09:47 10,928.52 10,929.45 10,924.77 10,924.81 14,294.2K
09:48 10,924.13 10,924.13 10,910.72 10,910.72 15,562.0K
09:49 10,909.03 10,915.12 10,905.82 10,915.12 15,017.9K
09:50 10,915.87 10,916.34 10,912.20 10,912.20 10,890.5K
09:51 10,911.26 10,911.26 10,898.14 10,898.14 17,693.8K
09:52 10,896.73 10,896.93 10,892.33 10,893.06 15,824.8K
09:53 10,892.91 10,892.91 10,889.34 10,889.34 13,262.2K
09:54 10,888.68 10,893.69 10,888.68 10,893.11 11,806.3K
09:55 10,894.25 10,897.76 10,893.61 10,897.76 12,998.4K
09:56 10,897.69 10,897.69 10,893.91 10,893.91 10,712.0K
09:57 10,892.08 10,892.08 10,878.99 10,878.99 13,691.3K
09:58 10,877.23 10,878.57 10,877.23 10,878.49 15,727.0K
09:59 10,878.53 10,881.90 10,878.53 10,881.90 12,113.7K
10:00 10,881.62 10,890.42 10,881.59 10,890.42 19,163.4K
10:01 10,891.25 10,891.25 10,888.61 10,890.03 11,421.8K
10:02 10,891.96 10,895.41 10,891.96 10,895.41 10,502.6K
10:03 10,896.85 10,900.23 10,895.22 10,900.23 9,509.2K
10:04 10,900.65 10,910.12 10,900.65 10,910.12 9,763.2K
10:05 10,909.39 10,909.39 10,904.65 10,907.83 8,767.2K
10:06 10,907.80 10,910.60 10,907.80 10,908.77 8,105.0K
10:07 10,908.23 10,908.46 10,904.91 10,907.47 7,342.1K
10:08 10,908.05 10,910.16 10,906.71 10,910.16 6,927.7K
10:09 10,910.70 10,914.73 10,910.70 10,914.73 11,970.2K
10:10 10,915.02 10,918.32 10,915.02 10,917.27 13,177.9K
10:11 10,916.61 10,916.61 10,908.51 10,908.74 9,875.8K
10:12 10,908.39 10,909.43 10,904.79 10,904.79 7,770.5K
10:13 10,906.20 10,906.20 10,901.80 10,903.74 12,491.0K
10:14 10,905.29 10,907.35 10,905.29 10,907.12 8,996.3K
10:15 10,907.18 10,908.37 10,902.98 10,902.98 10,044.1K
10:16 10,904.26 10,905.41 10,902.95 10,905.41 9,638.9K
10:17 10,904.99 10,907.63 10,903.74 10,907.63 8,211.9K
10:18 10,908.73 10,908.73 10,905.08 10,905.08 6,954.4K
10:19 10,905.32 10,908.26 10,902.99 10,908.26 9,526.0K
10:20 10,909.72 10,913.72 10,909.72 10,913.31 5,395.9K
10:21 10,912.97 10,912.97 10,903.33 10,903.33 7,524.6K
10:22 10,903.58 10,903.58 10,901.61 10,901.61 8,024.3K
10:23 10,901.90 10,902.92 10,901.04 10,901.72 7,387.4K
10:24 10,902.35 10,902.35 10,899.30 10,899.30 7,883.5K
10:25 10,898.68 10,902.77 10,898.68 10,902.33 7,577.2K
10:26 10,904.07 10,905.09 10,902.03 10,903.46 7,735.8K
10:27 10,902.85 10,902.85 10,901.98 10,901.98 7,156.4K
10:28 10,901.37 10,901.37 10,896.06 10,896.17 12,312.7K
10:29 10,894.67 10,898.93 10,894.67 10,898.20 12,751.4K
10:30 10,896.39 10,901.14 10,895.69 10,898.75 10,865.3K
10:31 10,898.48 10,901.03 10,898.48 10,899.75 6,756.0K
10:32 10,899.74 10,899.87 10,897.68 10,897.74 6,453.7K
10:33 10,896.27 10,896.61 10,892.03 10,892.03 7,301.8K
10:34 10,892.04 10,892.04 10,887.48 10,887.48 9,279.7K
10:35 10,887.53 10,888.56 10,885.79 10,886.93 6,581.2K
10:36 10,886.69 10,886.95 10,884.21 10,884.53 6,197.9K
10:37 10,884.20 10,885.10 10,883.80 10,885.10 6,293.4K
10:38 10,885.28 10,885.86 10,884.19 10,885.01 6,083.5K
10:39 10,884.81 10,886.33 10,884.81 10,886.15 5,513.8K
10:40 10,884.83 10,884.96 10,883.10 10,883.20 8,620.4K
10:41 10,882.46 10,882.64 10,880.15 10,880.15 7,778.0K
10:42 10,879.81 10,881.00 10,879.42 10,879.42 7,828.9K
10:43 10,878.64 10,878.64 10,875.71 10,875.99 8,560.3K
10:44 10,875.19 10,876.71 10,875.08 10,876.71 8,191.6K
10:45 10,876.13 10,876.13 10,874.45 10,874.67 6,459.0K
10:46 10,874.70 10,876.91 10,874.57 10,876.61 5,746.2K
10:47 10,876.96 10,880.62 10,876.57 10,880.00 4,691.8K
10:48 10,881.07 10,882.01 10,880.21 10,880.23 4,023.3K
10:49 10,880.82 10,883.27 10,880.25 10,883.27 4,718.0K
10:50 10,883.06 10,886.19 10,882.23 10,885.64 6,168.7K
10:51 10,886.02 10,890.03 10,886.02 10,888.93 5,171.2K
10:52 10,889.92 10,894.21 10,889.40 10,893.65 4,424.0K
10:53 10,893.53 10,894.02 10,892.79 10,893.67 4,116.4K
10:54 10,891.94 10,891.94 10,887.50 10,887.50 5,172.6K
10:55 10,888.19 10,888.19 10,885.74 10,887.33 5,888.2K
10:56 10,887.26 10,891.63 10,887.26 10,891.22 4,929.6K
10:57 10,891.49 10,892.82 10,890.46 10,892.46 4,128.2K
10:58 10,892.64 10,894.69 10,892.64 10,894.13 4,092.5K
10:59 10,893.45 10,896.19 10,892.31 10,895.88 4,042.4K
11:00 10,895.18 10,898.11 10,894.84 10,898.11 4,968.0K
11:01 10,896.88 10,896.88 10,893.90 10,894.95 4,505.2K
11:02 10,895.90 10,895.90 10,891.16 10,891.16 3,673.6K
11:03 10,892.29 10,892.47 10,891.23 10,892.47 3,518.1K
11:04 10,892.16 10,892.88 10,891.32 10,891.81 4,156.9K
11:05 10,892.67 10,893.41 10,891.83 10,893.41 5,744.3K
11:06 10,892.85 10,893.96 10,891.97 10,892.27 5,472.9K
11:07 10,891.34 10,892.46 10,888.83 10,891.86 4,875.0K
11:08 10,891.87 10,894.66 10,891.87 10,894.66 5,504.3K
11:09 10,894.54 10,897.31 10,894.54 10,896.82 4,952.1K
11:10 10,897.13 10,901.81 10,897.13 10,901.81 4,853.0K
11:11 10,901.54 10,904.50 10,900.87 10,903.62 3,965.5K
11:12 10,904.33 10,904.86 10,902.39 10,902.54 4,154.9K
11:13 10,902.96 10,906.29 10,902.96 10,906.29 4,194.8K
11:14 10,906.64 10,906.64 10,905.79 10,906.18 3,383.4K
11:15 10,905.56 10,906.44 10,904.86 10,905.22 4,650.4K
11:16 10,905.30 10,905.30 10,902.08 10,902.71 4,586.3K
11:17 10,902.51 10,902.51 10,899.19 10,899.19 3,874.8K
11:18 10,900.07 10,903.99 10,900.07 10,903.99 4,793.3K
11:19 10,904.77 10,908.97 10,904.77 10,908.29 4,822.2K
11:20 10,907.12 10,907.12 10,902.94 10,902.94 4,287.6K
11:21 10,902.89 10,903.25 10,899.60 10,899.60 3,797.0K
11:22 10,898.84 10,898.84 10,895.60 10,897.21 4,407.3K
11:23 10,896.03 10,896.03 10,891.56 10,892.32 5,259.2K
11:24 10,892.30 10,894.60 10,892.22 10,894.60 4,590.0K
11:25 10,894.77 10,900.92 10,894.77 10,899.76 4,166.1K
11:26 10,899.83 10,899.83 10,897.14 10,897.14 4,263.9K
11:27 10,896.15 10,898.35 10,895.24 10,897.65 4,976.3K
11:28 10,897.07 10,898.11 10,896.66 10,896.66 4,982.7K
11:29 10,896.33 10,896.33 10,892.94 10,896.11 5,761.4K
11:30 10,895.55 10,895.60 10,895.55 10,895.60 276.9K
13:00 10,895.96 10,899.78 10,895.21 10,897.14 18,381.3K
13:01 10,897.57 10,900.01 10,897.57 10,898.74 8,071.1K
13:02 10,896.94 10,900.44 10,896.94 10,900.44 7,330.6K
13:03 10,901.30 10,913.63 10,901.30 10,913.63 7,969.6K
13:04 10,913.24 10,916.80 10,912.49 10,916.80 7,039.0K
13:05 10,919.70 10,921.54 10,916.38 10,917.09 8,194.0K
13:06 10,915.36 10,915.36 10,906.49 10,906.49 6,066.0K
13:07 10,905.81 10,908.76 10,905.81 10,906.73 4,340.0K
13:08 10,905.32 10,905.32 10,897.79 10,897.79 8,177.0K
13:09 10,897.66 10,897.66 10,890.64 10,890.64 10,753.7K
13:10 10,890.67 10,890.92 10,888.22 10,888.33 11,466.9K
13:11 10,887.91 10,889.98 10,887.91 10,888.28 6,564.4K
13:12 10,887.92 10,888.89 10,886.43 10,886.58 6,866.3K
13:13 10,887.04 10,887.29 10,882.27 10,882.27 10,372.8K
13:14 10,882.42 10,883.95 10,882.38 10,883.63 9,518.2K
13:15 10,884.31 10,884.68 10,883.51 10,884.21 6,495.8K
13:16 10,883.76 10,884.60 10,883.58 10,883.58 6,536.2K
13:17 10,883.49 10,885.44 10,882.87 10,884.51 9,158.7K
13:18 10,884.58 10,885.29 10,883.08 10,884.02 7,199.1K
13:19 10,883.31 10,883.31 10,880.64 10,881.94 11,542.8K
13:20 10,881.94 10,884.74 10,881.94 10,884.02 6,269.6K
13:21 10,884.71 10,885.49 10,884.35 10,884.56 5,636.6K
13:22 10,884.30 10,885.44 10,883.24 10,883.42 5,747.7K
13:23 10,882.45 10,882.45 10,880.72 10,881.12 9,312.9K
13:24 10,881.24 10,882.10 10,880.64 10,881.69 7,478.7K
13:25 10,881.25 10,882.79 10,881.25 10,882.15 6,669.7K
13:26 10,882.85 10,883.48 10,880.51 10,880.56 6,808.2K
13:27 10,880.95 10,880.95 10,877.99 10,878.50 6,331.6K
13:28 10,878.18 10,878.18 10,874.46 10,874.46 8,785.6K
13:29 10,874.16 10,874.16 10,869.21 10,869.75 12,382.0K
13:30 10,869.40 10,869.53 10,863.83 10,864.07 11,817.2K
13:31 10,864.17 10,864.17 10,862.38 10,862.38 11,940.6K
13:32 10,862.42 10,862.42 10,855.53 10,856.15 12,221.6K
13:33 10,855.94 10,855.94 10,853.58 10,853.58 13,807.9K
13:34 10,854.29 10,857.79 10,854.29 10,857.79 8,449.2K
13:35 10,857.89 10,861.45 10,857.87 10,861.45 34,090.9K
13:36 10,861.57 10,861.57 10,857.04 10,857.15 21,709.1K
13:37 10,856.05 10,858.41 10,856.05 10,856.77 15,806.5K
13:38 10,856.68 10,856.68 10,849.67 10,849.67 19,919.0K
13:39 10,850.24 10,850.24 10,847.06 10,847.06 13,091.2K
13:40 10,846.07 10,846.07 10,843.13 10,843.28 14,623.8K
13:41 10,844.11 10,850.23 10,844.11 10,849.89 9,530.1K
13:42 10,849.47 10,851.33 10,849.28 10,850.44 9,519.9K
13:43 10,850.26 10,850.26 10,843.05 10,843.05 8,935.1K
13:44 10,842.91 10,843.12 10,840.24 10,840.24 8,129.9K
13:45 10,839.96 10,839.96 10,834.51 10,834.51 16,797.6K
13:46 10,834.82 10,837.30 10,833.36 10,833.36 12,564.9K
13:47 10,832.61 10,832.61 10,827.14 10,827.14 12,371.5K
13:48 10,826.66 10,826.66 10,824.52 10,824.60 12,693.8K
13:49 10,824.31 10,833.31 10,824.31 10,832.56 9,860.1K
13:50 10,834.07 10,835.28 10,833.46 10,835.28 9,048.8K
13:51 10,835.63 10,839.91 10,835.63 10,839.72 8,006.6K
13:52 10,839.70 10,839.70 10,833.43 10,833.43 8,173.7K
13:53 10,833.20 10,833.20 10,831.10 10,831.10 6,489.7K
13:54 10,830.21 10,830.21 10,818.06 10,818.06 14,635.0K
13:55 10,816.76 10,816.76 10,808.11 10,808.11 15,251.3K
13:56 10,807.33 10,808.95 10,803.65 10,803.65 12,938.7K
13:57 10,803.93 10,803.93 10,796.24 10,796.84 13,094.0K
13:58 10,796.51 10,796.51 10,786.69 10,786.69 15,414.3K
13:59 10,786.25 10,792.76 10,784.98 10,792.76 16,491.1K
14:00 10,794.29 10,812.96 10,794.29 10,812.96 13,914.2K
14:01 10,814.14 10,815.10 10,813.15 10,814.75 9,671.7K
14:02 10,813.29 10,814.04 10,811.76 10,812.54 8,638.9K
14:03 10,812.60 10,815.90 10,811.51 10,815.72 6,798.0K
14:04 10,815.80 10,822.79 10,815.80 10,822.79 7,520.1K
14:05 10,823.46 10,823.46 10,819.76 10,820.40 7,280.9K
14:06 10,821.03 10,824.53 10,821.03 10,822.99 6,208.3K
14:07 10,823.22 10,824.37 10,822.98 10,824.34 5,339.6K
14:08 10,823.94 10,824.77 10,822.64 10,824.77 4,560.2K
14:09 10,824.39 10,826.55 10,824.39 10,824.50 5,890.3K
14:10 10,824.54 10,824.54 10,819.24 10,819.24 6,598.4K
14:11 10,817.64 10,817.64 10,809.43 10,810.10 8,063.9K
14:12 10,809.41 10,824.92 10,809.41 10,824.92 8,847.6K
14:13 10,826.09 10,827.56 10,824.60 10,824.60 5,411.2K
14:14 10,824.58 10,824.58 10,816.69 10,816.69 5,010.9K
14:15 10,816.69 10,816.69 10,814.57 10,816.20 4,761.5K
14:16 10,816.31 10,816.31 10,810.51 10,810.51 7,204.2K
14:17 10,810.92 10,810.92 10,805.56 10,805.56 6,243.9K
14:18 10,805.34 10,805.39 10,797.44 10,797.44 8,044.4K
14:19 10,799.47 10,799.47 10,792.43 10,792.43 11,358.6K
14:20 10,792.02 10,792.02 10,780.00 10,780.00 15,155.3K
14:21 10,779.14 10,780.83 10,777.76 10,777.76 14,785.5K
14:22 10,777.56 10,777.56 10,770.83 10,770.83 15,178.5K
14:23 10,771.16 10,780.39 10,771.16 10,780.39 13,899.6K
14:24 10,781.37 10,782.02 10,779.35 10,780.06 9,248.8K
14:25 10,781.56 10,781.56 10,767.93 10,768.35 11,948.2K
14:26 10,766.22 10,770.97 10,765.19 10,770.97 13,950.5K
14:27 10,772.42 10,772.42 10,761.41 10,761.41 11,653.6K
14:28 10,760.28 10,760.28 10,753.05 10,753.09 14,872.1K
14:29 10,751.66 10,751.66 10,745.15 10,745.15 15,325.9K
14:30 10,744.06 10,744.06 10,729.02 10,729.02 20,278.0K
14:31 10,730.86 10,762.09 10,730.86 10,762.09 25,273.5K
14:32 10,762.93 10,776.30 10,762.93 10,776.30 13,304.7K
14:33 10,776.62 10,778.19 10,770.64 10,774.66 11,964.2K
14:34 10,776.16 10,786.04 10,776.16 10,786.04 8,233.0K
14:35 10,787.22 10,787.22 10,782.63 10,785.14 9,499.1K
14:36 10,784.09 10,784.66 10,773.26 10,773.26 9,246.7K
14:37 10,770.23 10,770.23 10,762.72 10,765.36 8,502.0K
14:38 10,764.17 10,769.41 10,764.17 10,769.08 7,511.6K
14:39 10,768.78 10,769.26 10,755.80 10,755.80 8,968.0K
14:40 10,754.94 10,754.94 10,744.92 10,744.92 10,693.7K
14:41 10,743.06 10,745.66 10,741.86 10,745.66 11,231.7K
14:42 10,746.91 10,746.91 10,739.94 10,740.76 10,763.7K
14:43 10,740.74 10,742.49 10,736.22 10,736.22 10,010.7K
14:44 10,735.87 10,738.22 10,734.46 10,738.05 12,070.8K
14:45 10,737.16 10,737.61 10,735.18 10,735.18 11,832.5K
14:46 10,733.78 10,733.78 10,723.80 10,723.80 16,253.9K
14:47 10,722.77 10,723.27 10,716.33 10,717.06 16,893.7K
14:48 10,716.50 10,718.05 10,714.74 10,717.57 20,094.4K
14:49 10,720.77 10,732.10 10,719.93 10,732.10 16,609.2K
14:50 10,732.64 10,732.64 10,725.83 10,726.45 14,211.9K
14:51 10,726.01 10,726.27 10,724.56 10,725.21 12,434.6K
14:52 10,724.89 10,724.89 10,722.52 10,722.52 13,053.1K
14:53 10,723.01 10,723.36 10,719.86 10,719.86 12,691.3K
14:54 10,718.69 10,718.71 10,712.61 10,712.61 18,086.2K
14:55 10,710.79 10,710.79 10,705.21 10,705.84 19,314.6K
14:56 10,705.85 10,705.85 10,699.60 10,699.82 20,048.7K
14:57 10,700.19 10,700.19 10,700.19 10,700.19 2,422.8K
15:00 10,700.39 10,700.39 10,698.59 10,698.59 28,631.7K
15:59 10,698.59 10,698.59 10,698.59 10,698.59 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