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 10,786.79 10,816.14 10,786.79 10,816.14 66,501.3K
09:31 10,818.30 10,846.76 10,818.30 10,846.76 45,493.4K
09:32 10,848.33 10,858.71 10,848.33 10,857.83 36,311.3K
09:33 10,857.58 10,876.11 10,857.58 10,875.00 39,707.1K
09:34 10,876.67 10,876.67 10,865.56 10,873.72 34,005.5K
09:35 10,873.64 10,875.54 10,867.13 10,875.54 34,097.3K
09:36 10,877.59 10,896.86 10,877.59 10,895.16 28,559.7K
09:37 10,892.37 10,897.94 10,890.51 10,891.89 36,862.4K
09:38 10,893.38 10,895.79 10,888.88 10,892.52 26,999.4K
09:39 10,894.61 10,896.38 10,886.77 10,886.77 25,008.7K
09:40 10,888.93 10,902.93 10,888.93 10,902.14 25,871.6K
09:41 10,902.65 10,909.49 10,897.27 10,909.22 20,637.1K
09:42 10,909.15 10,926.52 10,909.15 10,926.52 17,497.6K
09:43 10,924.71 10,925.66 10,915.54 10,915.54 15,581.4K
09:44 10,913.75 10,913.75 10,905.44 10,905.44 15,233.6K
09:45 10,906.24 10,921.20 10,902.29 10,919.59 21,588.8K
09:46 10,920.69 10,924.23 10,919.50 10,920.03 18,857.7K
09:47 10,920.72 10,927.56 10,919.84 10,926.90 17,797.6K
09:48 10,927.86 10,927.86 10,911.97 10,913.70 19,231.3K
09:49 10,913.77 10,914.07 10,907.00 10,907.00 17,358.2K
09:50 10,906.95 10,907.28 10,903.43 10,906.14 13,996.6K
09:51 10,906.21 10,907.21 10,895.26 10,895.26 13,588.4K
09:52 10,896.54 10,902.41 10,896.54 10,900.65 11,187.5K
09:53 10,899.42 10,899.42 10,893.21 10,893.21 10,223.2K
09:54 10,892.57 10,893.25 10,887.54 10,887.54 10,636.6K
09:55 10,884.64 10,886.01 10,881.79 10,881.79 11,753.0K
09:56 10,881.56 10,886.74 10,881.56 10,886.74 10,645.6K
09:57 10,886.65 10,886.65 10,882.48 10,882.99 9,891.2K
09:58 10,883.09 10,891.79 10,883.09 10,888.07 11,522.8K
09:59 10,887.60 10,887.60 10,884.42 10,886.77 8,590.9K
10:00 10,887.00 10,892.18 10,887.00 10,891.95 10,704.2K
10:01 10,889.56 10,889.56 10,885.56 10,885.58 14,449.4K
10:02 10,885.57 10,890.42 10,885.57 10,890.42 10,939.3K
10:03 10,891.33 10,904.40 10,891.33 10,902.05 12,442.9K
10:04 10,898.70 10,898.70 10,882.22 10,882.22 12,820.4K
10:05 10,882.38 10,882.64 10,879.47 10,880.08 10,464.4K
10:06 10,881.40 10,884.18 10,881.40 10,883.03 9,774.3K
10:07 10,882.59 10,885.26 10,881.08 10,881.08 9,820.8K
10:08 10,880.63 10,883.03 10,879.03 10,882.17 7,856.1K
10:09 10,882.28 10,882.28 10,873.53 10,875.29 9,281.4K
10:10 10,875.65 10,875.65 10,866.55 10,866.55 10,555.8K
10:11 10,866.07 10,866.07 10,857.26 10,857.26 10,857.2K
10:12 10,856.37 10,859.39 10,855.49 10,858.00 10,443.6K
10:13 10,858.81 10,858.81 10,845.91 10,845.91 11,288.9K
10:14 10,845.37 10,853.70 10,844.48 10,853.70 9,709.7K
10:15 10,853.80 10,859.37 10,853.80 10,859.37 8,908.7K
10:16 10,858.95 10,858.95 10,849.46 10,849.46 7,161.6K
10:17 10,848.44 10,848.44 10,843.96 10,843.96 11,047.2K
10:18 10,843.23 10,843.23 10,834.61 10,834.61 9,166.4K
10:19 10,833.91 10,834.11 10,824.45 10,824.45 11,793.8K
10:20 10,825.26 10,830.74 10,825.26 10,830.39 9,630.4K
10:21 10,830.75 10,830.75 10,818.78 10,818.78 8,252.9K
10:22 10,818.28 10,824.07 10,818.28 10,821.87 9,022.3K
10:23 10,824.04 10,836.26 10,824.04 10,835.49 7,307.9K
10:24 10,836.82 10,837.15 10,832.67 10,836.37 7,442.2K
10:25 10,836.70 10,841.40 10,836.70 10,840.88 7,243.5K
10:26 10,841.29 10,842.49 10,838.44 10,840.52 6,817.8K
10:27 10,840.80 10,845.89 10,840.38 10,841.66 5,672.8K
10:28 10,842.10 10,846.27 10,841.70 10,842.93 5,748.0K
10:29 10,843.50 10,845.85 10,840.38 10,840.38 5,593.1K
10:30 10,838.24 10,842.31 10,837.96 10,842.31 6,706.0K
10:31 10,844.26 10,849.53 10,843.43 10,848.12 6,134.0K
10:32 10,848.89 10,848.89 10,837.59 10,837.59 8,339.3K
10:33 10,837.49 10,841.29 10,836.80 10,838.20 6,735.2K
10:34 10,838.39 10,857.53 10,838.39 10,854.65 7,058.0K
10:35 10,856.27 10,856.27 10,847.36 10,849.07 5,893.0K
10:36 10,847.95 10,847.95 10,841.23 10,842.06 4,791.8K
10:37 10,842.88 10,842.88 10,833.52 10,834.26 5,971.7K
10:38 10,834.06 10,834.06 10,826.85 10,826.85 6,071.4K
10:39 10,825.99 10,832.77 10,825.57 10,832.77 6,355.2K
10:40 10,832.54 10,833.56 10,827.90 10,828.02 6,758.4K
10:41 10,829.37 10,838.24 10,829.37 10,834.08 5,443.7K
10:42 10,833.03 10,833.03 10,829.24 10,830.24 4,722.5K
10:43 10,828.82 10,828.82 10,824.81 10,824.81 7,051.9K
10:44 10,824.27 10,833.40 10,824.27 10,833.40 6,253.4K
10:45 10,833.52 10,839.46 10,833.03 10,838.78 3,560.6K
10:46 10,837.78 10,837.78 10,829.90 10,833.92 4,777.7K
10:47 10,835.82 10,839.96 10,834.91 10,839.96 4,050.3K
10:48 10,841.76 10,846.69 10,841.76 10,843.26 4,546.4K
10:49 10,842.01 10,845.71 10,838.14 10,838.14 4,322.7K
10:50 10,835.88 10,843.69 10,834.79 10,843.69 5,525.0K
10:51 10,845.87 10,849.25 10,845.71 10,848.06 3,610.5K
10:52 10,847.76 10,855.49 10,847.49 10,855.49 5,227.9K
10:53 10,857.28 10,858.82 10,845.24 10,845.24 4,733.2K
10:54 10,844.49 10,845.15 10,841.91 10,845.08 3,397.4K
10:55 10,846.38 10,851.08 10,846.38 10,849.23 3,557.2K
10:56 10,848.59 10,855.82 10,848.59 10,855.82 4,182.1K
10:57 10,856.77 10,863.72 10,856.77 10,863.72 4,598.6K
10:58 10,864.22 10,869.90 10,863.44 10,869.19 5,783.9K
10:59 10,868.12 10,868.72 10,862.44 10,868.61 4,646.7K
11:00 10,867.99 10,868.26 10,866.93 10,868.26 5,348.8K
11:01 10,868.63 10,876.24 10,868.63 10,874.34 6,189.9K
11:02 10,872.98 10,878.06 10,872.98 10,874.23 4,340.1K
11:03 10,872.60 10,874.38 10,870.06 10,874.17 7,327.6K
11:04 10,873.70 10,873.70 10,864.74 10,864.74 5,830.7K
11:05 10,866.39 10,872.70 10,866.39 10,872.70 5,486.8K
11:06 10,870.70 10,870.70 10,865.68 10,865.68 4,523.4K
11:07 10,866.04 10,866.72 10,860.85 10,861.38 4,861.0K
11:08 10,865.31 10,872.71 10,865.31 10,869.08 5,935.9K
11:09 10,868.64 10,876.61 10,868.64 10,876.61 5,362.6K
11:10 10,876.54 10,877.65 10,872.48 10,872.48 4,962.9K
11:11 10,872.81 10,879.04 10,872.81 10,876.16 4,669.4K
11:12 10,876.37 10,876.99 10,872.26 10,874.28 4,372.4K
11:13 10,875.56 10,881.15 10,875.56 10,879.35 4,675.5K
11:14 10,879.78 10,883.43 10,879.29 10,883.43 4,590.4K
11:15 10,884.66 10,888.70 10,884.38 10,888.07 5,678.2K
11:16 10,887.63 10,887.65 10,882.46 10,884.53 4,678.0K
11:17 10,885.29 10,887.15 10,884.94 10,887.15 3,625.7K
11:18 10,886.48 10,889.30 10,886.48 10,886.51 3,423.5K
11:19 10,886.87 10,886.87 10,882.62 10,885.56 3,862.0K
11:20 10,887.31 10,887.31 10,884.49 10,885.00 4,269.4K
11:21 10,885.14 10,892.36 10,885.14 10,892.36 3,454.5K
11:22 10,893.99 10,899.21 10,893.99 10,899.17 5,288.5K
11:23 10,899.15 10,901.60 10,899.15 10,900.34 4,838.4K
11:24 10,900.25 10,900.25 10,898.94 10,900.17 3,609.5K
11:25 10,900.22 10,900.22 10,895.63 10,895.67 4,763.4K
11:26 10,896.10 10,896.10 10,893.54 10,895.23 3,892.9K
11:27 10,895.10 10,895.10 10,892.94 10,894.26 3,423.2K
11:28 10,893.81 10,897.39 10,893.81 10,896.09 3,631.3K
11:29 10,895.48 10,895.48 10,892.61 10,893.15 13,111.0K
11:30 10,893.21 10,893.21 10,892.67 10,892.67 338.4K
13:00 10,892.69 10,893.20 10,889.41 10,892.96 15,793.7K
13:01 10,894.61 10,894.61 10,885.19 10,888.52 8,411.7K
13:02 10,887.78 10,887.83 10,885.94 10,887.83 4,287.8K
13:03 10,888.11 10,893.10 10,888.11 10,890.29 3,935.3K
13:04 10,889.76 10,889.76 10,883.85 10,883.85 4,916.6K
13:05 10,882.95 10,887.14 10,882.69 10,885.56 3,160.3K
13:06 10,883.61 10,885.67 10,882.73 10,885.67 3,443.5K
13:07 10,885.07 10,885.07 10,878.13 10,879.89 3,792.8K
13:08 10,880.86 10,884.96 10,880.86 10,884.47 3,313.4K
13:09 10,885.61 10,890.30 10,885.61 10,886.66 4,366.4K
13:10 10,885.13 10,885.95 10,884.29 10,885.71 4,200.7K
13:11 10,884.36 10,885.71 10,883.66 10,884.62 5,462.0K
13:12 10,884.49 10,888.95 10,884.49 10,888.44 3,256.9K
13:13 10,888.76 10,888.76 10,885.13 10,886.29 5,602.7K
13:14 10,885.49 10,885.49 10,880.76 10,881.16 8,051.2K
13:15 10,882.27 10,883.30 10,879.88 10,879.88 4,180.9K
13:16 10,878.76 10,881.22 10,877.70 10,880.39 6,479.6K
13:17 10,878.75 10,879.15 10,876.65 10,877.09 4,807.4K
13:18 10,878.35 10,878.81 10,876.35 10,876.35 5,344.4K
13:19 10,876.69 10,878.11 10,876.69 10,877.82 3,892.3K
13:20 10,877.80 10,877.80 10,876.64 10,876.80 4,182.7K
13:21 10,876.49 10,876.49 10,870.44 10,870.57 5,245.6K
13:22 10,869.85 10,869.85 10,865.69 10,865.71 5,912.4K
13:23 10,865.80 10,869.15 10,865.72 10,869.15 3,953.2K
13:24 10,868.94 10,869.11 10,867.27 10,867.84 3,478.8K
13:25 10,868.04 10,870.18 10,868.04 10,869.47 3,563.3K
13:26 10,868.99 10,871.02 10,868.80 10,868.80 3,458.1K
13:27 10,869.71 10,869.71 10,866.76 10,867.07 3,649.5K
13:28 10,867.84 10,869.49 10,867.84 10,868.71 3,151.2K
13:29 10,868.68 10,868.68 10,866.54 10,867.44 3,199.7K
13:30 10,866.78 10,867.24 10,864.82 10,864.82 3,477.6K
13:31 10,864.42 10,864.42 10,859.51 10,859.67 4,658.6K
13:32 10,859.38 10,862.78 10,859.38 10,859.96 4,135.7K
13:33 10,860.27 10,860.85 10,859.14 10,859.14 4,097.6K
13:34 10,859.58 10,859.58 10,857.63 10,858.50 3,817.4K
13:35 10,860.37 10,867.06 10,860.37 10,867.06 4,299.6K
13:36 10,867.50 10,873.00 10,867.50 10,871.74 3,791.8K
13:37 10,872.98 10,872.98 10,867.26 10,869.88 3,819.0K
13:38 10,869.71 10,870.55 10,868.45 10,869.60 4,472.2K
13:39 10,869.73 10,873.79 10,869.73 10,873.79 2,882.8K
13:40 10,873.53 10,881.52 10,873.43 10,881.52 4,609.9K
13:41 10,881.76 10,881.76 10,880.60 10,881.28 3,339.2K
13:42 10,881.83 10,881.86 10,879.92 10,880.31 4,879.7K
13:43 10,880.18 10,880.18 10,874.87 10,876.57 3,285.0K
13:44 10,876.26 10,878.99 10,876.26 10,877.88 2,554.2K
13:45 10,878.26 10,878.47 10,876.85 10,877.27 2,700.7K
13:46 10,876.06 10,880.21 10,876.06 10,879.72 3,060.9K
13:47 10,880.38 10,883.79 10,880.38 10,883.26 4,237.3K
13:48 10,883.60 10,883.60 10,879.53 10,880.62 4,060.4K
13:49 10,880.26 10,882.00 10,880.26 10,880.42 4,574.8K
13:50 10,881.00 10,882.52 10,880.57 10,881.74 3,344.1K
13:51 10,881.94 10,884.26 10,881.89 10,882.68 3,224.2K
13:52 10,881.68 10,882.33 10,878.98 10,882.33 3,354.6K
13:53 10,882.06 10,882.72 10,880.92 10,882.71 3,016.6K
13:54 10,881.84 10,883.20 10,881.54 10,883.17 2,745.0K
13:55 10,883.36 10,885.99 10,883.36 10,885.04 3,164.9K
13:56 10,885.39 10,891.40 10,885.39 10,890.91 3,372.1K
13:57 10,891.55 10,894.97 10,891.45 10,893.71 4,102.7K
13:58 10,894.21 10,894.21 10,890.43 10,890.73 3,340.5K
13:59 10,890.59 10,892.12 10,890.37 10,891.04 3,230.0K
14:00 10,889.28 10,889.28 10,885.50 10,886.08 4,441.4K
14:01 10,885.74 10,885.91 10,882.59 10,885.77 4,577.4K
14:02 10,885.84 10,888.50 10,884.80 10,888.50 4,149.6K
14:03 10,889.36 10,892.64 10,889.31 10,892.64 3,294.9K
14:04 10,893.44 10,898.10 10,893.44 10,897.41 4,867.9K
14:05 10,897.98 10,899.23 10,897.00 10,898.68 4,403.3K
14:06 10,898.77 10,899.62 10,897.64 10,898.99 4,907.4K
14:07 10,899.02 10,899.09 10,897.47 10,898.24 4,684.4K
14:08 10,898.13 10,898.13 10,894.40 10,894.80 4,259.0K
14:09 10,894.44 10,894.54 10,892.19 10,893.56 3,956.4K
14:10 10,893.88 10,896.18 10,893.88 10,895.74 4,320.8K
14:11 10,895.82 10,898.83 10,895.64 10,898.83 3,881.0K
14:12 10,898.49 10,900.47 10,898.49 10,899.98 3,624.4K
14:13 10,900.04 10,900.14 10,896.85 10,896.85 4,595.7K
14:14 10,897.03 10,897.98 10,896.96 10,897.57 3,510.0K
14:15 10,897.52 10,898.18 10,896.99 10,897.97 4,026.5K
14:16 10,897.72 10,897.96 10,894.73 10,895.82 5,127.0K
14:17 10,895.49 10,897.66 10,895.49 10,895.94 4,217.3K
14:18 10,895.38 10,895.81 10,892.50 10,892.59 3,517.0K
14:19 10,892.20 10,893.50 10,892.18 10,893.48 3,698.8K
14:20 10,893.57 10,894.66 10,893.05 10,893.05 4,930.3K
14:21 10,892.89 10,893.89 10,889.69 10,889.87 4,979.6K
14:22 10,891.00 10,893.30 10,891.00 10,892.85 4,706.3K
14:23 10,893.00 10,893.26 10,892.23 10,893.26 5,546.2K
14:24 10,893.27 10,893.27 10,891.67 10,891.67 4,246.1K
14:25 10,891.51 10,893.06 10,891.38 10,892.40 5,059.3K
14:26 10,892.23 10,892.26 10,890.71 10,891.47 4,764.5K
14:27 10,891.61 10,893.33 10,891.61 10,893.10 4,458.3K
14:28 10,892.79 10,892.79 10,890.75 10,891.38 6,361.4K
14:29 10,891.05 10,893.14 10,890.23 10,892.57 6,756.3K
14:30 10,892.67 10,897.72 10,892.67 10,897.72 5,440.5K
14:31 10,898.02 10,902.73 10,897.92 10,902.73 5,899.4K
14:32 10,903.06 10,905.02 10,903.06 10,904.78 6,448.1K
14:33 10,904.70 10,904.70 10,902.54 10,903.43 6,819.0K
14:34 10,903.41 10,905.56 10,902.84 10,905.56 5,053.5K
14:35 10,905.28 10,907.52 10,905.28 10,906.59 6,162.1K
14:36 10,907.00 10,907.70 10,904.78 10,904.78 6,043.9K
14:37 10,904.92 10,904.92 10,901.20 10,901.51 6,626.7K
14:38 10,901.27 10,902.05 10,900.16 10,900.16 6,004.4K
14:39 10,900.64 10,900.90 10,900.06 10,900.39 7,713.9K
14:40 10,900.23 10,900.96 10,899.72 10,900.90 6,138.0K
14:41 10,900.74 10,903.22 10,900.74 10,901.49 8,179.5K
14:42 10,901.64 10,903.05 10,901.64 10,902.39 6,631.3K
14:43 10,902.72 10,904.08 10,902.72 10,903.64 6,266.6K
14:44 10,903.69 10,903.70 10,900.20 10,900.20 8,532.3K
14:45 10,899.82 10,899.82 10,895.37 10,895.37 9,131.8K
14:46 10,895.63 10,897.40 10,895.55 10,895.55 6,474.4K
14:47 10,895.75 10,896.33 10,892.04 10,892.04 9,329.3K
14:48 10,892.09 10,893.36 10,892.09 10,893.36 8,686.3K
14:49 10,893.42 10,894.44 10,892.41 10,894.44 8,687.2K
14:50 10,894.10 10,894.10 10,891.18 10,892.11 7,906.9K
14:51 10,891.99 10,892.12 10,890.07 10,890.07 8,373.3K
14:52 10,891.08 10,892.77 10,891.08 10,892.68 7,810.7K
14:53 10,892.80 10,895.33 10,892.48 10,895.33 10,350.3K
14:54 10,895.09 10,896.82 10,895.09 10,896.38 9,563.5K
14:55 10,896.62 10,896.62 10,894.60 10,896.12 11,389.6K
14:56 10,895.90 10,898.66 10,895.90 10,898.12 12,150.9K
14:57 10,899.50 10,899.50 10,899.32 10,899.32 994.8K
15:00 10,899.66 10,899.66 10,897.80 10,897.80 17,261.0K
15:59 10,897.80 10,897.80 10,897.80 10,897.80 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