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 10,696.65 10,715.35 10,696.65 10,712.63 94,859.5K
09:31 10,714.88 10,756.28 10,714.88 10,756.28 64,765.8K
09:32 10,764.45 10,775.60 10,764.45 10,774.64 43,122.2K
09:33 10,775.40 10,777.67 10,768.06 10,770.88 40,025.7K
09:34 10,770.82 10,782.87 10,770.19 10,782.87 37,450.0K
09:35 10,777.57 10,777.57 10,759.28 10,759.79 36,666.7K
09:36 10,763.37 10,780.02 10,763.37 10,777.75 28,823.0K
09:37 10,776.24 10,782.95 10,771.76 10,782.95 28,534.2K
09:38 10,780.88 10,780.88 10,759.01 10,772.03 34,050.9K
09:39 10,771.13 10,779.42 10,771.13 10,779.42 24,011.6K
09:40 10,778.36 10,795.30 10,778.36 10,795.30 24,489.5K
09:41 10,797.67 10,808.02 10,796.58 10,804.23 27,662.8K
09:42 10,805.66 10,814.15 10,799.21 10,814.15 27,196.0K
09:43 10,816.75 10,816.75 10,797.85 10,812.65 25,190.9K
09:44 10,814.08 10,814.08 10,799.50 10,804.07 20,289.5K
09:45 10,807.35 10,810.03 10,801.27 10,802.08 21,321.3K
09:46 10,803.77 10,813.62 10,803.77 10,804.47 21,182.2K
09:47 10,800.85 10,800.85 10,782.06 10,782.72 16,840.6K
09:48 10,784.31 10,790.01 10,779.26 10,790.01 17,077.4K
09:49 10,791.05 10,792.44 10,787.29 10,791.80 14,242.8K
09:50 10,790.68 10,794.86 10,789.60 10,789.60 16,029.8K
09:51 10,788.91 10,802.83 10,788.91 10,802.82 15,409.5K
09:52 10,799.82 10,799.82 10,788.73 10,788.73 13,223.5K
09:53 10,790.69 10,793.00 10,787.38 10,787.38 13,373.1K
09:54 10,787.90 10,804.19 10,784.56 10,801.96 14,572.5K
09:55 10,802.34 10,802.34 10,797.65 10,800.51 13,174.4K
09:56 10,800.16 10,811.23 10,800.16 10,811.08 12,521.0K
09:57 10,813.97 10,817.24 10,812.13 10,813.43 12,787.9K
09:58 10,810.83 10,812.39 10,809.17 10,810.87 13,131.1K
09:59 10,813.69 10,826.64 10,813.69 10,826.02 17,748.1K
10:00 10,826.57 10,837.98 10,826.57 10,837.15 20,252.9K
10:01 10,837.07 10,837.07 10,824.42 10,824.42 13,131.1K
10:02 10,818.57 10,818.57 10,806.65 10,811.17 16,904.4K
10:03 10,811.22 10,816.19 10,811.22 10,812.63 13,853.6K
10:04 10,811.74 10,825.82 10,811.59 10,825.82 13,428.1K
10:05 10,826.36 10,830.91 10,825.94 10,828.56 12,614.6K
10:06 10,827.82 10,827.93 10,824.34 10,826.34 12,420.4K
10:07 10,826.92 10,832.14 10,826.83 10,826.83 13,271.6K
10:08 10,824.61 10,824.61 10,819.15 10,821.79 11,885.5K
10:09 10,822.64 10,828.52 10,822.64 10,827.08 10,646.1K
10:10 10,823.11 10,825.95 10,813.75 10,825.95 17,432.5K
10:11 10,826.67 10,834.45 10,826.67 10,831.62 11,854.7K
10:12 10,832.36 10,833.19 10,829.44 10,830.80 10,467.1K
10:13 10,829.69 10,837.78 10,829.54 10,837.78 9,878.0K
10:14 10,838.71 10,849.67 10,838.71 10,849.67 12,370.5K
10:15 10,849.77 10,853.88 10,849.77 10,852.43 13,720.0K
10:16 10,852.67 10,855.41 10,851.31 10,851.59 10,646.5K
10:17 10,850.61 10,850.61 10,841.82 10,844.72 11,855.2K
10:18 10,844.67 10,845.09 10,841.23 10,841.23 15,375.0K
10:19 10,839.94 10,840.32 10,834.28 10,838.24 13,406.0K
10:20 10,838.43 10,839.77 10,837.24 10,837.24 15,147.1K
10:21 10,837.85 10,842.29 10,837.58 10,841.73 13,153.6K
10:22 10,840.44 10,843.75 10,837.99 10,843.75 15,660.0K
10:23 10,843.42 10,844.05 10,842.26 10,842.33 11,084.9K
10:24 10,841.52 10,850.55 10,841.52 10,850.55 12,687.8K
10:25 10,850.47 10,856.39 10,850.47 10,855.26 10,636.7K
10:26 10,855.83 10,855.83 10,851.43 10,853.74 14,353.4K
10:27 10,854.66 10,861.98 10,854.66 10,859.52 12,103.1K
10:28 10,857.58 10,857.58 10,850.48 10,854.09 10,188.0K
10:29 10,853.63 10,857.34 10,852.80 10,856.36 9,879.7K
10:30 10,857.06 10,865.68 10,857.06 10,864.74 14,162.3K
10:31 10,864.47 10,865.13 10,858.00 10,858.00 10,892.1K
10:32 10,856.36 10,856.36 10,845.47 10,847.52 13,298.6K
10:33 10,847.65 10,853.01 10,845.22 10,853.01 11,689.5K
10:34 10,855.27 10,856.27 10,849.19 10,849.89 12,287.1K
10:35 10,850.06 10,852.00 10,847.41 10,850.19 10,439.3K
10:36 10,850.15 10,852.00 10,849.89 10,849.89 10,028.4K
10:37 10,850.78 10,852.80 10,850.59 10,850.69 8,835.3K
10:38 10,850.63 10,852.37 10,850.16 10,852.37 10,860.3K
10:39 10,852.22 10,856.04 10,852.03 10,855.10 10,794.2K
10:40 10,854.25 10,861.79 10,854.25 10,861.53 12,731.3K
10:41 10,862.12 10,863.43 10,861.00 10,863.43 12,153.2K
10:42 10,864.24 10,872.90 10,863.59 10,872.90 10,430.2K
10:43 10,873.52 10,879.67 10,873.52 10,878.12 10,276.7K
10:44 10,878.86 10,880.81 10,873.39 10,873.87 9,415.0K
10:45 10,874.24 10,874.24 10,863.23 10,863.23 9,027.2K
10:46 10,865.09 10,874.63 10,865.09 10,873.79 10,250.2K
10:47 10,874.07 10,875.33 10,872.77 10,873.70 8,567.2K
10:48 10,873.59 10,874.44 10,872.95 10,873.11 11,213.6K
10:49 10,873.92 10,879.08 10,873.92 10,879.08 13,425.1K
10:50 10,879.69 10,879.69 10,875.79 10,876.27 13,562.9K
10:51 10,875.59 10,876.39 10,872.47 10,873.35 12,078.1K
10:52 10,873.36 10,876.64 10,872.76 10,872.76 10,766.9K
10:53 10,872.51 10,872.51 10,854.74 10,854.74 12,300.9K
10:54 10,851.35 10,852.20 10,850.61 10,851.12 11,980.1K
10:55 10,850.50 10,852.66 10,849.47 10,850.27 9,275.8K
10:56 10,849.42 10,854.18 10,849.42 10,853.39 9,828.1K
10:57 10,854.13 10,855.26 10,847.79 10,847.79 8,990.9K
10:58 10,846.50 10,846.50 10,831.21 10,831.21 11,531.4K
10:59 10,827.20 10,827.20 10,824.62 10,824.87 10,679.2K
11:00 10,822.65 10,822.65 10,816.02 10,816.91 10,036.8K
11:01 10,817.45 10,829.64 10,817.45 10,829.64 10,795.2K
11:02 10,832.36 10,838.66 10,831.85 10,838.66 6,314.1K
11:03 10,839.86 10,853.92 10,839.86 10,853.92 8,262.8K
11:04 10,854.29 10,858.09 10,853.86 10,855.93 7,808.0K
11:05 10,856.52 10,856.52 10,850.91 10,850.91 6,239.8K
11:06 10,849.64 10,851.43 10,849.34 10,849.74 8,169.3K
11:07 10,849.16 10,851.55 10,849.16 10,850.11 8,888.8K
11:08 10,848.73 10,848.73 10,838.60 10,838.60 10,902.5K
11:09 10,833.03 10,836.44 10,829.99 10,830.34 10,175.7K
11:10 10,830.66 10,839.36 10,829.18 10,837.29 8,341.0K
11:11 10,837.49 10,837.56 10,829.74 10,829.74 7,634.5K
11:12 10,829.34 10,829.34 10,818.34 10,818.60 10,537.0K
11:13 10,816.92 10,819.26 10,816.10 10,817.16 11,084.7K
11:14 10,818.36 10,822.79 10,818.36 10,821.68 8,010.8K
11:15 10,818.83 10,818.83 10,813.98 10,814.18 7,717.4K
11:16 10,814.05 10,814.05 10,790.75 10,790.75 18,623.1K
11:17 10,791.38 10,803.21 10,791.38 10,803.21 11,705.0K
11:18 10,808.19 10,821.25 10,808.19 10,819.28 6,793.7K
11:19 10,818.80 10,827.91 10,817.03 10,827.69 5,641.5K
11:20 10,828.12 10,836.14 10,828.12 10,835.22 5,449.3K
11:21 10,835.77 10,836.24 10,831.81 10,832.80 6,250.2K
11:22 10,833.61 10,839.07 10,826.18 10,826.91 6,564.3K
11:23 10,828.86 10,838.68 10,828.86 10,837.22 6,018.2K
11:24 10,837.55 10,839.51 10,835.75 10,836.31 4,986.9K
11:25 10,833.49 10,833.49 10,819.02 10,825.33 6,191.5K
11:26 10,828.55 10,831.46 10,825.39 10,827.54 5,280.1K
11:27 10,824.36 10,828.14 10,821.16 10,828.14 6,359.1K
11:28 10,827.16 10,828.92 10,826.01 10,828.05 4,611.0K
11:29 10,826.92 10,832.05 10,826.92 10,831.40 5,195.9K
11:30 10,831.51 10,831.51 10,831.51 10,831.51 316.0K
13:00 10,832.67 10,846.06 10,831.00 10,846.06 19,873.3K
13:01 10,845.43 10,847.83 10,843.38 10,847.28 7,660.6K
13:02 10,846.17 10,846.17 10,838.81 10,841.29 7,237.4K
13:03 10,841.25 10,841.25 10,822.44 10,823.86 8,297.7K
13:04 10,824.35 10,827.26 10,821.53 10,827.26 6,664.0K
13:05 10,829.25 10,839.63 10,829.25 10,839.10 8,100.5K
13:06 10,837.42 10,840.60 10,836.99 10,839.57 7,299.2K
13:07 10,839.50 10,842.19 10,838.65 10,842.19 6,515.7K
13:08 10,843.32 10,845.85 10,843.15 10,844.86 6,094.9K
13:09 10,845.53 10,846.91 10,841.43 10,842.34 6,867.7K
13:10 10,842.27 10,842.27 10,839.96 10,840.61 6,811.7K
13:11 10,842.13 10,842.13 10,839.52 10,839.96 6,387.8K
13:12 10,839.53 10,839.85 10,838.32 10,839.15 6,226.9K
13:13 10,838.81 10,839.62 10,835.28 10,835.63 9,175.7K
13:14 10,834.56 10,835.26 10,832.76 10,835.10 6,320.8K
13:15 10,836.32 10,839.40 10,836.32 10,836.71 8,328.0K
13:16 10,836.06 10,836.06 10,826.46 10,826.46 9,794.8K
13:17 10,826.35 10,831.72 10,826.35 10,829.41 6,640.3K
13:18 10,828.81 10,829.06 10,821.78 10,821.78 6,714.3K
13:19 10,821.38 10,822.88 10,818.85 10,819.51 6,696.9K
13:20 10,818.95 10,824.16 10,818.95 10,822.18 5,881.9K
13:21 10,821.46 10,821.46 10,811.91 10,812.42 7,768.7K
13:22 10,810.92 10,814.82 10,807.52 10,812.75 8,278.7K
13:23 10,813.09 10,813.09 10,805.08 10,806.05 6,290.7K
13:24 10,805.23 10,805.23 10,801.14 10,801.14 7,343.3K
13:25 10,802.16 10,809.15 10,802.16 10,809.15 7,690.6K
13:26 10,808.19 10,811.73 10,808.19 10,810.49 5,926.7K
13:27 10,810.92 10,810.92 10,801.53 10,801.53 7,084.9K
13:28 10,800.85 10,808.98 10,800.85 10,808.64 8,624.5K
13:29 10,807.63 10,809.28 10,807.19 10,809.28 6,049.9K
13:30 10,809.39 10,812.72 10,809.39 10,811.83 8,257.5K
13:31 10,811.75 10,812.06 10,809.49 10,810.78 11,720.0K
13:32 10,811.23 10,814.79 10,811.23 10,812.56 12,185.1K
13:33 10,812.91 10,812.91 10,804.33 10,804.34 9,755.7K
13:34 10,804.18 10,819.76 10,804.18 10,819.76 15,754.3K
13:35 10,820.11 10,822.70 10,819.12 10,822.70 7,639.4K
13:36 10,822.76 10,823.03 10,815.73 10,817.28 8,078.5K
13:37 10,817.20 10,817.20 10,816.11 10,816.36 6,436.0K
13:38 10,817.54 10,820.10 10,817.54 10,820.09 6,879.0K
13:39 10,820.44 10,827.41 10,820.28 10,827.41 6,223.4K
13:40 10,828.26 10,833.96 10,828.26 10,833.96 7,175.5K
13:41 10,834.25 10,834.25 10,829.01 10,829.01 6,789.4K
13:42 10,829.48 10,829.85 10,822.96 10,822.96 6,461.1K
13:43 10,821.93 10,821.93 10,815.97 10,816.16 5,444.9K
13:44 10,815.80 10,816.11 10,813.83 10,815.92 5,866.8K
13:45 10,816.42 10,816.42 10,814.04 10,814.04 6,116.3K
13:46 10,813.74 10,816.22 10,812.83 10,812.96 6,124.1K
13:47 10,812.92 10,814.56 10,812.73 10,814.56 7,448.3K
13:48 10,815.37 10,823.95 10,815.37 10,822.70 9,023.3K
13:49 10,822.19 10,822.19 10,819.28 10,821.17 5,076.7K
13:50 10,821.50 10,831.88 10,821.50 10,831.88 6,992.0K
13:51 10,832.46 10,835.01 10,830.73 10,834.83 6,308.7K
13:52 10,835.56 10,837.07 10,833.78 10,833.93 6,022.3K
13:53 10,834.04 10,837.22 10,834.04 10,836.18 7,400.5K
13:54 10,836.90 10,837.07 10,835.35 10,835.48 6,592.1K
13:55 10,835.68 10,844.01 10,835.22 10,844.01 7,994.9K
13:56 10,844.90 10,855.47 10,844.90 10,854.67 9,199.7K
13:57 10,855.70 10,859.00 10,854.39 10,857.91 9,364.7K
13:58 10,858.20 10,859.28 10,856.86 10,856.86 9,932.6K
13:59 10,859.10 10,859.53 10,854.77 10,858.21 6,907.2K
14:00 10,856.93 10,867.80 10,856.93 10,865.84 11,738.3K
14:01 10,865.42 10,866.65 10,862.00 10,863.74 7,799.9K
14:02 10,863.74 10,863.81 10,859.38 10,859.38 8,961.3K
14:03 10,858.68 10,860.26 10,856.75 10,860.06 7,216.7K
14:04 10,860.28 10,860.28 10,849.10 10,849.12 7,800.1K
14:05 10,848.25 10,848.67 10,845.60 10,848.67 7,473.6K
14:06 10,849.17 10,859.78 10,846.73 10,859.78 7,380.4K
14:07 10,860.19 10,861.02 10,858.09 10,858.09 7,336.8K
14:08 10,858.80 10,860.73 10,856.77 10,857.60 6,933.0K
14:09 10,857.83 10,858.06 10,850.59 10,850.59 6,061.2K
14:10 10,850.15 10,852.95 10,850.15 10,851.44 7,139.7K
14:11 10,851.28 10,851.28 10,842.31 10,842.97 13,466.1K
14:12 10,842.90 10,842.90 10,838.35 10,838.35 6,263.6K
14:13 10,838.25 10,844.78 10,838.25 10,844.78 7,298.5K
14:14 10,845.71 10,850.80 10,845.71 10,850.07 8,843.9K
14:15 10,849.29 10,850.62 10,848.36 10,850.06 7,153.5K
14:16 10,850.85 10,851.74 10,847.37 10,847.37 5,720.2K
14:17 10,847.19 10,851.95 10,846.87 10,851.95 5,454.7K
14:18 10,851.59 10,854.25 10,851.59 10,852.89 6,194.7K
14:19 10,852.40 10,852.40 10,849.83 10,851.37 5,599.6K
14:20 10,851.56 10,855.11 10,851.56 10,854.25 7,191.8K
14:21 10,853.70 10,854.05 10,847.54 10,848.44 7,909.5K
14:22 10,847.98 10,852.24 10,846.64 10,852.24 9,170.2K
14:23 10,852.65 10,852.65 10,847.67 10,847.67 6,698.5K
14:24 10,846.89 10,846.89 10,842.35 10,842.35 7,775.0K
14:25 10,843.21 10,844.80 10,842.32 10,843.02 6,912.5K
14:26 10,842.66 10,845.16 10,842.48 10,842.69 6,531.8K
14:27 10,842.98 10,843.37 10,841.83 10,842.74 5,873.2K
14:28 10,843.17 10,843.17 10,841.29 10,841.54 6,260.4K
14:29 10,841.48 10,846.60 10,841.48 10,846.60 8,254.8K
14:30 10,849.29 10,859.09 10,849.29 10,858.80 11,340.2K
14:31 10,858.29 10,859.09 10,857.26 10,858.02 6,487.3K
14:32 10,858.04 10,858.04 10,851.94 10,851.94 7,062.6K
14:33 10,851.96 10,851.96 10,839.48 10,842.17 10,356.9K
14:34 10,842.76 10,844.58 10,842.76 10,844.58 6,171.8K
14:35 10,844.43 10,844.43 10,840.54 10,840.54 6,840.7K
14:36 10,840.37 10,847.07 10,839.99 10,847.05 8,755.1K
14:37 10,846.60 10,846.60 10,842.98 10,842.98 8,005.7K
14:38 10,842.67 10,843.07 10,840.96 10,840.97 8,495.9K
14:39 10,840.72 10,840.72 10,838.58 10,838.58 8,297.1K
14:40 10,838.76 10,841.33 10,837.94 10,841.33 9,600.8K
14:41 10,841.57 10,843.45 10,841.57 10,843.45 9,260.4K
14:42 10,844.03 10,844.58 10,842.09 10,842.47 9,480.3K
14:43 10,841.40 10,841.40 10,840.27 10,840.84 9,065.5K
14:44 10,840.35 10,845.25 10,840.35 10,845.09 10,362.8K
14:45 10,844.78 10,852.24 10,844.78 10,852.24 11,519.6K
14:46 10,851.39 10,855.29 10,851.39 10,855.29 10,167.9K
14:47 10,856.47 10,857.96 10,855.70 10,855.70 12,003.2K
14:48 10,855.21 10,855.57 10,851.95 10,851.95 12,905.8K
14:49 10,850.62 10,851.58 10,846.52 10,846.75 14,654.2K
14:50 10,846.67 10,848.73 10,846.59 10,846.59 15,461.4K
14:51 10,846.27 10,849.25 10,845.78 10,849.25 15,178.7K
14:52 10,848.60 10,848.60 10,847.28 10,847.58 13,693.7K
14:53 10,847.70 10,849.28 10,847.16 10,847.73 17,215.4K
14:54 10,847.26 10,847.26 10,844.57 10,844.57 19,794.0K
14:55 10,844.33 10,844.88 10,840.07 10,840.89 18,775.0K
14:56 10,841.06 10,843.47 10,840.09 10,843.30 19,622.0K
14:57 10,842.61 10,842.61 10,842.61 10,842.61 592.6K
15:00 10,837.69 10,837.69 10,835.36 10,835.36 33,446.1K
15:59 10,835.36 10,835.36 10,835.36 10,835.36 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