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 10,629.88 10,632.06 10,616.71 10,619.38 35,599.6K
09:31 10,619.11 10,619.11 10,601.78 10,601.78 15,288.2K
09:32 10,603.41 10,609.08 10,596.69 10,596.86 16,252.4K
09:33 10,599.25 10,600.11 10,591.65 10,591.65 13,039.7K
09:34 10,589.15 10,592.26 10,584.04 10,592.26 14,116.6K
09:35 10,590.13 10,590.13 10,580.19 10,581.84 14,206.0K
09:36 10,582.26 10,594.88 10,582.19 10,591.89 13,333.5K
09:37 10,592.02 10,594.28 10,588.37 10,589.29 12,178.9K
09:38 10,588.37 10,599.35 10,588.37 10,598.28 11,870.2K
09:39 10,598.77 10,602.45 10,596.81 10,596.81 13,020.3K
09:40 10,596.86 10,603.32 10,595.31 10,601.97 10,947.2K
09:41 10,599.63 10,599.91 10,596.42 10,598.29 11,541.4K
09:42 10,596.88 10,598.77 10,584.84 10,584.84 10,850.5K
09:43 10,584.03 10,591.54 10,583.10 10,591.54 10,650.3K
09:44 10,594.07 10,598.15 10,591.07 10,591.07 13,847.0K
09:45 10,590.89 10,600.57 10,588.33 10,600.57 13,397.2K
09:46 10,601.18 10,607.22 10,601.18 10,607.22 10,836.6K
09:47 10,606.76 10,608.68 10,600.93 10,604.59 13,687.9K
09:48 10,605.76 10,619.02 10,605.20 10,619.02 11,120.3K
09:49 10,620.92 10,626.74 10,620.92 10,626.74 9,875.7K
09:50 10,626.23 10,626.23 10,618.76 10,619.75 8,682.2K
09:51 10,620.35 10,623.87 10,613.98 10,622.96 9,334.5K
09:52 10,622.44 10,636.81 10,622.44 10,636.81 10,827.4K
09:53 10,637.05 10,658.54 10,637.05 10,658.54 11,180.9K
09:54 10,660.22 10,662.72 10,659.36 10,659.36 11,753.0K
09:55 10,661.19 10,661.89 10,657.73 10,657.73 10,992.5K
09:56 10,657.09 10,662.37 10,657.09 10,657.98 10,825.2K
09:57 10,657.40 10,661.13 10,656.86 10,660.76 9,816.7K
09:58 10,660.14 10,664.18 10,659.03 10,664.18 9,287.1K
09:59 10,663.64 10,682.77 10,663.64 10,682.77 12,362.1K
10:00 10,681.98 10,681.98 10,670.50 10,671.20 12,332.7K
10:01 10,670.75 10,670.75 10,666.52 10,666.52 8,817.7K
10:02 10,666.63 10,667.88 10,662.90 10,663.38 8,291.2K
10:03 10,662.03 10,666.86 10,660.35 10,666.86 10,183.6K
10:04 10,667.27 10,680.16 10,667.27 10,677.85 8,968.0K
10:05 10,678.65 10,678.65 10,672.64 10,672.64 9,029.9K
10:06 10,672.58 10,675.09 10,672.34 10,675.09 7,694.9K
10:07 10,675.27 10,676.99 10,674.52 10,675.68 10,731.3K
10:08 10,675.22 10,675.65 10,667.91 10,668.48 9,057.8K
10:09 10,668.78 10,670.84 10,667.64 10,670.84 7,216.0K
10:10 10,671.99 10,673.21 10,670.50 10,673.21 6,337.5K
10:11 10,674.17 10,679.59 10,673.47 10,673.47 5,867.7K
10:12 10,672.71 10,672.71 10,662.06 10,662.06 6,647.3K
10:13 10,662.17 10,662.68 10,659.60 10,659.99 5,454.6K
10:14 10,659.36 10,663.95 10,657.33 10,663.95 5,636.6K
10:15 10,662.94 10,667.85 10,662.94 10,667.85 4,923.3K
10:16 10,666.87 10,666.87 10,659.68 10,659.68 4,679.1K
10:17 10,659.48 10,660.42 10,656.89 10,656.89 4,996.6K
10:18 10,656.81 10,665.91 10,656.81 10,664.87 5,874.6K
10:19 10,664.74 10,665.29 10,657.13 10,657.13 6,233.1K
10:20 10,657.39 10,657.87 10,651.93 10,651.93 4,905.8K
10:21 10,652.52 10,656.94 10,652.12 10,656.52 4,535.2K
10:22 10,657.36 10,658.78 10,656.53 10,658.64 4,416.0K
10:23 10,658.76 10,662.36 10,658.76 10,661.87 5,249.6K
10:24 10,661.58 10,663.98 10,661.54 10,663.98 4,952.1K
10:25 10,663.80 10,664.48 10,662.34 10,662.35 4,536.4K
10:26 10,662.21 10,662.21 10,660.25 10,661.83 4,999.3K
10:27 10,661.75 10,665.32 10,661.15 10,665.32 4,599.9K
10:28 10,666.42 10,673.63 10,666.42 10,673.63 5,255.4K
10:29 10,673.18 10,673.18 10,667.43 10,668.26 4,908.2K
10:30 10,669.21 10,669.65 10,663.47 10,663.47 5,158.0K
10:31 10,663.62 10,664.13 10,661.57 10,664.05 5,578.1K
10:32 10,662.76 10,662.76 10,658.77 10,660.03 5,417.2K
10:33 10,659.11 10,659.64 10,658.32 10,658.32 5,156.0K
10:34 10,657.52 10,658.52 10,652.39 10,658.38 5,902.6K
10:35 10,658.79 10,661.37 10,658.78 10,660.03 4,433.4K
10:36 10,660.10 10,660.85 10,652.89 10,652.89 5,669.5K
10:37 10,652.58 10,653.52 10,650.03 10,650.03 5,483.3K
10:38 10,648.94 10,651.67 10,647.47 10,651.53 8,419.7K
10:39 10,651.76 10,657.81 10,651.76 10,656.74 6,050.7K
10:40 10,653.99 10,653.99 10,650.85 10,651.18 5,581.6K
10:41 10,650.69 10,650.69 10,647.55 10,647.55 5,340.4K
10:42 10,647.18 10,652.41 10,647.18 10,652.31 4,862.9K
10:43 10,652.15 10,652.15 10,649.31 10,649.51 4,254.8K
10:44 10,649.17 10,652.72 10,648.85 10,652.67 4,787.8K
10:45 10,652.71 10,657.00 10,652.71 10,656.39 5,489.6K
10:46 10,657.27 10,657.37 10,649.01 10,650.30 6,263.4K
10:47 10,651.50 10,653.89 10,651.50 10,653.86 4,363.2K
10:48 10,654.30 10,655.63 10,653.71 10,655.22 3,375.8K
10:49 10,653.94 10,653.94 10,651.17 10,651.77 4,276.8K
10:50 10,651.40 10,652.10 10,650.45 10,652.00 6,609.2K
10:51 10,650.95 10,650.95 10,648.72 10,648.85 5,391.5K
10:52 10,648.66 10,648.66 10,644.50 10,646.86 5,507.0K
10:53 10,646.17 10,651.04 10,646.17 10,651.04 5,086.2K
10:54 10,651.10 10,652.85 10,650.09 10,652.85 5,825.4K
10:55 10,653.01 10,653.79 10,649.29 10,649.79 5,165.8K
10:56 10,648.85 10,650.72 10,648.68 10,650.72 3,860.3K
10:57 10,651.19 10,654.34 10,651.19 10,653.63 4,899.0K
10:58 10,654.60 10,654.60 10,647.71 10,647.71 5,814.0K
10:59 10,646.24 10,646.24 10,641.43 10,641.43 5,181.6K
11:00 10,640.71 10,642.98 10,640.71 10,642.70 4,060.9K
11:01 10,643.00 10,644.35 10,636.65 10,636.69 5,878.3K
11:02 10,636.24 10,636.48 10,634.81 10,635.83 3,942.5K
11:03 10,635.45 10,637.15 10,634.11 10,636.22 3,838.2K
11:04 10,635.64 10,642.72 10,635.61 10,642.45 3,773.5K
11:05 10,642.90 10,644.03 10,641.61 10,642.25 3,465.1K
11:06 10,641.89 10,647.02 10,641.89 10,646.11 3,951.8K
11:07 10,645.74 10,645.76 10,644.53 10,645.57 3,225.7K
11:08 10,645.53 10,648.38 10,645.47 10,648.30 3,584.7K
11:09 10,648.06 10,648.55 10,646.57 10,646.77 2,752.5K
11:10 10,646.48 10,647.73 10,645.47 10,647.23 3,955.6K
11:11 10,646.62 10,646.62 10,640.69 10,641.79 4,413.9K
11:12 10,641.40 10,643.06 10,641.40 10,642.24 4,608.4K
11:13 10,640.97 10,640.97 10,640.08 10,640.08 4,037.2K
11:14 10,640.66 10,644.52 10,640.66 10,644.52 3,861.6K
11:15 10,644.47 10,644.47 10,635.40 10,635.48 4,975.6K
11:16 10,634.75 10,636.48 10,634.68 10,636.08 3,191.6K
11:17 10,635.26 10,635.26 10,632.57 10,632.57 3,187.7K
11:18 10,632.60 10,634.68 10,631.86 10,634.68 3,589.8K
11:19 10,634.68 10,635.56 10,634.38 10,634.50 3,389.2K
11:20 10,634.20 10,643.98 10,634.20 10,643.98 4,618.9K
11:21 10,643.43 10,654.55 10,643.43 10,653.20 4,579.3K
11:22 10,651.81 10,651.81 10,645.92 10,647.04 3,743.4K
11:23 10,647.25 10,648.48 10,645.58 10,648.48 2,340.5K
11:24 10,647.69 10,649.38 10,647.36 10,647.71 3,070.0K
11:25 10,646.44 10,646.98 10,639.54 10,641.23 4,118.1K
11:26 10,640.86 10,641.58 10,640.58 10,641.58 2,715.1K
11:27 10,642.22 10,642.29 10,641.15 10,642.29 3,547.9K
11:28 10,642.03 10,643.06 10,640.96 10,642.93 3,259.9K
11:29 10,643.47 10,648.80 10,643.18 10,647.84 3,062.6K
11:30 10,647.76 10,648.23 10,647.76 10,648.23 249.7K
13:00 10,651.41 10,666.02 10,651.41 10,665.63 14,451.0K
13:01 10,664.75 10,671.84 10,664.07 10,671.84 9,751.0K
13:02 10,672.62 10,672.62 10,662.62 10,662.62 6,027.1K
13:03 10,662.23 10,664.53 10,659.52 10,664.53 5,169.5K
13:04 10,665.73 10,667.36 10,661.95 10,661.95 4,932.5K
13:05 10,661.44 10,662.98 10,660.25 10,660.25 3,302.2K
13:06 10,658.07 10,662.34 10,657.53 10,660.02 4,465.0K
13:07 10,660.15 10,660.15 10,656.66 10,656.66 2,775.3K
13:08 10,656.30 10,657.38 10,655.04 10,657.21 3,703.3K
13:09 10,656.44 10,657.85 10,654.04 10,654.60 3,060.2K
13:10 10,653.99 10,656.37 10,653.73 10,655.67 3,673.1K
13:11 10,657.17 10,657.17 10,655.23 10,655.23 3,778.6K
13:12 10,655.72 10,655.72 10,649.69 10,649.90 4,379.1K
13:13 10,649.53 10,650.24 10,647.71 10,650.24 3,734.6K
13:14 10,652.05 10,658.83 10,652.05 10,658.83 4,643.5K
13:15 10,660.94 10,664.81 10,660.94 10,663.91 3,999.4K
13:16 10,664.17 10,665.11 10,663.57 10,663.57 3,730.7K
13:17 10,662.95 10,663.44 10,661.32 10,661.32 4,799.0K
13:18 10,660.56 10,664.61 10,660.56 10,664.54 4,338.9K
13:19 10,664.96 10,666.25 10,664.58 10,664.71 3,818.3K
13:20 10,664.01 10,665.70 10,663.75 10,663.75 3,243.4K
13:21 10,662.21 10,669.89 10,662.21 10,669.89 3,711.6K
13:22 10,669.43 10,670.23 10,668.92 10,669.94 3,434.6K
13:23 10,669.23 10,669.75 10,666.55 10,667.01 4,332.2K
13:24 10,666.82 10,666.82 10,662.91 10,663.37 3,053.4K
13:25 10,662.92 10,665.49 10,662.92 10,665.25 4,132.7K
13:26 10,663.98 10,667.02 10,663.98 10,666.58 3,314.6K
13:27 10,666.69 10,673.55 10,666.69 10,673.21 4,332.8K
13:28 10,673.65 10,673.71 10,671.81 10,672.07 3,224.2K
13:29 10,671.57 10,671.83 10,669.78 10,670.05 3,693.4K
13:30 10,669.65 10,674.80 10,669.36 10,674.80 3,569.7K
13:31 10,674.66 10,682.93 10,674.54 10,680.12 5,413.1K
13:32 10,680.06 10,680.06 10,675.33 10,676.31 3,452.8K
13:33 10,676.03 10,676.32 10,671.90 10,672.60 2,948.3K
13:34 10,672.25 10,675.80 10,672.25 10,675.47 3,302.6K
13:35 10,675.07 10,675.21 10,672.86 10,674.40 3,166.0K
13:36 10,673.98 10,674.25 10,672.50 10,673.69 3,975.7K
13:37 10,673.44 10,675.74 10,673.22 10,675.74 3,160.4K
13:38 10,675.66 10,675.66 10,673.38 10,673.38 3,373.1K
13:39 10,673.05 10,673.05 10,671.49 10,672.19 3,843.0K
13:40 10,671.91 10,675.66 10,671.91 10,674.85 4,145.8K
13:41 10,674.40 10,674.40 10,670.15 10,670.91 4,022.9K
13:42 10,670.82 10,675.87 10,670.13 10,675.87 4,867.9K
13:43 10,677.61 10,678.14 10,676.00 10,677.30 6,372.9K
13:44 10,676.27 10,679.16 10,676.27 10,679.16 4,731.0K
13:45 10,679.74 10,680.47 10,679.39 10,680.00 3,554.8K
13:46 10,680.05 10,685.95 10,680.05 10,685.48 3,729.1K
13:47 10,685.68 10,686.71 10,685.35 10,686.71 3,931.4K
13:48 10,686.94 10,691.17 10,686.94 10,691.17 5,110.2K
13:49 10,690.61 10,690.61 10,688.29 10,689.27 3,976.8K
13:50 10,689.01 10,689.45 10,685.15 10,685.15 4,832.9K
13:51 10,686.07 10,686.07 10,681.08 10,681.69 4,391.4K
13:52 10,681.60 10,682.18 10,679.88 10,682.18 3,693.4K
13:53 10,681.66 10,684.14 10,681.66 10,683.33 2,968.3K
13:54 10,684.57 10,691.13 10,684.57 10,691.07 4,876.7K
13:55 10,690.41 10,690.41 10,687.37 10,688.62 3,748.2K
13:56 10,688.45 10,693.49 10,688.45 10,692.91 4,682.5K
13:57 10,692.90 10,695.83 10,692.90 10,695.82 4,998.7K
13:58 10,695.33 10,695.65 10,692.85 10,693.49 6,131.7K
13:59 10,693.25 10,693.45 10,691.48 10,693.17 4,221.9K
14:00 10,693.22 10,702.93 10,693.22 10,702.35 8,098.0K
14:01 10,701.86 10,704.17 10,701.86 10,703.60 5,643.2K
14:02 10,703.29 10,705.04 10,701.50 10,705.04 6,898.3K
14:03 10,704.52 10,711.80 10,704.52 10,710.39 7,092.7K
14:04 10,710.84 10,710.84 10,708.12 10,710.06 6,213.3K
14:05 10,708.97 10,709.97 10,708.59 10,709.43 4,271.2K
14:06 10,709.07 10,714.02 10,707.03 10,714.02 6,114.5K
14:07 10,714.74 10,716.35 10,714.52 10,715.07 7,174.6K
14:08 10,713.45 10,715.23 10,713.45 10,715.20 6,809.6K
14:09 10,715.11 10,718.36 10,715.11 10,717.23 9,928.3K
14:10 10,716.91 10,716.91 10,712.54 10,713.15 5,545.7K
14:11 10,713.38 10,718.37 10,713.38 10,717.76 6,922.4K
14:12 10,717.51 10,720.70 10,717.51 10,719.87 5,771.2K
14:13 10,720.53 10,720.53 10,713.32 10,713.32 7,073.9K
14:14 10,712.87 10,714.81 10,711.92 10,713.19 5,945.1K
14:15 10,713.05 10,720.62 10,713.05 10,720.27 6,951.1K
14:16 10,718.31 10,719.41 10,717.00 10,717.52 4,112.6K
14:17 10,716.89 10,717.48 10,715.71 10,716.08 4,052.4K
14:18 10,715.84 10,718.19 10,715.67 10,716.96 3,974.8K
14:19 10,715.72 10,715.72 10,712.99 10,712.99 5,672.9K
14:20 10,714.07 10,714.69 10,713.29 10,713.54 6,329.9K
14:21 10,714.29 10,719.76 10,714.29 10,719.76 5,672.3K
14:22 10,719.36 10,724.95 10,719.36 10,724.95 7,773.1K
14:23 10,725.34 10,727.47 10,725.34 10,727.47 5,922.2K
14:24 10,726.85 10,727.82 10,726.41 10,726.75 5,330.7K
14:25 10,726.38 10,731.20 10,725.36 10,731.05 9,061.9K
14:26 10,731.25 10,732.50 10,730.01 10,730.76 7,309.7K
14:27 10,730.50 10,734.70 10,730.50 10,734.52 5,865.7K
14:28 10,734.77 10,749.10 10,734.77 10,749.10 8,735.9K
14:29 10,748.80 10,749.58 10,742.81 10,744.20 6,578.5K
14:30 10,743.77 10,744.52 10,743.07 10,744.39 5,859.8K
14:31 10,744.82 10,748.59 10,744.82 10,748.59 6,196.3K
14:32 10,748.33 10,758.57 10,748.33 10,758.57 8,509.6K
14:33 10,759.32 10,759.77 10,757.57 10,757.57 8,567.5K
14:34 10,756.29 10,756.29 10,746.43 10,746.43 8,315.1K
14:35 10,745.17 10,749.26 10,740.84 10,749.26 8,213.0K
14:36 10,748.58 10,749.02 10,741.32 10,741.32 5,440.8K
14:37 10,741.64 10,754.57 10,741.18 10,754.57 7,972.9K
14:38 10,755.23 10,757.04 10,753.91 10,757.04 5,126.8K
14:39 10,756.96 10,759.14 10,756.56 10,759.14 6,725.1K
14:40 10,761.12 10,768.48 10,761.12 10,766.86 10,304.7K
14:41 10,765.90 10,766.61 10,763.98 10,764.44 6,090.3K
14:42 10,765.50 10,765.50 10,763.40 10,764.84 7,386.2K
14:43 10,765.18 10,767.03 10,765.18 10,766.34 8,855.9K
14:44 10,766.14 10,768.54 10,765.75 10,767.94 7,193.9K
14:45 10,767.11 10,767.11 10,764.28 10,764.49 8,925.6K
14:46 10,765.58 10,766.28 10,764.03 10,765.87 8,018.0K
14:47 10,766.60 10,772.41 10,766.60 10,771.25 9,703.6K
14:48 10,771.36 10,771.61 10,769.97 10,771.61 7,804.0K
14:49 10,771.28 10,772.85 10,771.28 10,771.89 9,819.8K
14:50 10,771.36 10,771.36 10,768.23 10,769.16 9,668.0K
14:51 10,768.89 10,768.89 10,765.71 10,765.86 11,329.8K
14:52 10,765.70 10,765.70 10,762.79 10,762.89 9,553.4K
14:53 10,762.58 10,762.58 10,759.81 10,760.06 10,945.4K
14:54 10,759.81 10,761.54 10,759.67 10,760.95 10,595.8K
14:55 10,761.27 10,761.27 10,760.22 10,760.22 11,231.1K
14:56 10,761.01 10,763.06 10,759.69 10,763.06 12,582.3K
14:57 10,763.42 10,763.66 10,763.42 10,763.66 289.2K
15:00 10,764.63 10,766.42 10,764.63 10,766.42 19,050.3K
15:59 10,766.42 10,766.42 10,766.42 10,766.42 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