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 10,866.89 10,890.13 10,866.89 10,890.13 53,683.0K
09:31 10,895.98 10,903.86 10,894.49 10,903.86 36,910.5K
09:32 10,903.27 10,903.27 10,896.55 10,900.26 30,558.2K
09:33 10,899.92 10,902.13 10,890.47 10,890.47 35,907.3K
09:34 10,892.38 10,894.09 10,886.82 10,887.01 29,448.3K
09:35 10,882.05 10,882.05 10,863.51 10,865.02 25,871.2K
09:36 10,864.93 10,864.93 10,856.31 10,861.75 27,024.8K
09:37 10,860.80 10,868.69 10,860.80 10,866.18 20,914.7K
09:38 10,865.85 10,874.99 10,865.51 10,865.51 19,360.3K
09:39 10,864.21 10,864.21 10,858.72 10,859.88 17,754.4K
09:40 10,859.96 10,862.41 10,858.64 10,860.36 17,755.5K
09:41 10,862.44 10,868.25 10,862.44 10,863.88 16,309.1K
09:42 10,865.47 10,868.88 10,864.09 10,865.33 12,900.6K
09:43 10,866.36 10,872.82 10,866.36 10,869.96 16,745.0K
09:44 10,869.06 10,869.71 10,866.75 10,868.12 11,783.7K
09:45 10,867.49 10,877.54 10,866.94 10,877.54 11,580.9K
09:46 10,877.13 10,877.13 10,874.39 10,874.99 10,169.6K
09:47 10,879.49 10,879.49 10,873.40 10,873.77 9,427.5K
09:48 10,876.71 10,884.37 10,876.71 10,882.59 13,816.7K
09:49 10,883.56 10,883.56 10,878.07 10,879.96 8,946.5K
09:50 10,879.53 10,880.37 10,876.95 10,879.26 8,616.6K
09:51 10,879.46 10,882.50 10,877.51 10,878.24 11,953.4K
09:52 10,878.88 10,882.04 10,878.88 10,880.71 9,630.7K
09:53 10,880.27 10,884.03 10,876.31 10,876.31 8,709.0K
09:54 10,877.58 10,879.10 10,875.56 10,879.10 11,224.5K
09:55 10,881.55 10,882.20 10,875.42 10,882.20 8,912.4K
09:56 10,882.68 10,887.30 10,880.74 10,886.18 8,095.3K
09:57 10,887.08 10,897.87 10,887.08 10,896.36 9,068.0K
09:58 10,897.36 10,897.36 10,888.14 10,888.68 7,396.6K
09:59 10,886.20 10,888.53 10,885.17 10,887.38 7,326.1K
10:00 10,888.30 10,902.48 10,888.15 10,902.48 10,315.8K
10:01 10,904.27 10,904.60 10,901.15 10,901.15 8,867.3K
10:02 10,901.10 10,901.10 10,894.88 10,896.78 7,362.9K
10:03 10,896.31 10,896.31 10,887.78 10,890.92 6,969.1K
10:04 10,890.38 10,894.72 10,890.09 10,894.72 8,147.1K
10:05 10,894.10 10,894.10 10,886.94 10,887.03 7,012.9K
10:06 10,887.28 10,887.28 10,880.40 10,883.89 7,033.2K
10:07 10,885.55 10,889.56 10,884.50 10,889.56 7,140.0K
10:08 10,888.23 10,888.23 10,884.87 10,887.38 6,568.7K
10:09 10,887.71 10,890.54 10,887.71 10,889.44 6,839.3K
10:10 10,889.75 10,889.75 10,880.91 10,880.91 8,882.5K
10:11 10,880.08 10,881.04 10,873.86 10,873.86 8,370.7K
10:12 10,874.12 10,877.85 10,866.79 10,866.79 8,196.2K
10:13 10,866.44 10,872.05 10,866.41 10,872.05 6,437.8K
10:14 10,871.63 10,874.15 10,871.30 10,871.76 5,431.0K
10:15 10,871.46 10,875.87 10,871.46 10,873.91 5,983.9K
10:16 10,873.72 10,873.72 10,869.60 10,871.00 6,628.7K
10:17 10,870.90 10,870.90 10,865.85 10,865.85 6,052.6K
10:18 10,867.23 10,867.94 10,865.65 10,865.65 5,984.6K
10:19 10,864.59 10,864.59 10,861.93 10,862.08 6,607.8K
10:20 10,862.89 10,863.51 10,860.03 10,860.03 7,705.8K
10:21 10,859.44 10,862.20 10,859.44 10,861.38 6,906.3K
10:22 10,861.42 10,862.02 10,857.52 10,857.52 6,373.3K
10:23 10,855.12 10,855.12 10,852.96 10,854.17 8,452.1K
10:24 10,854.83 10,858.55 10,854.83 10,857.11 6,014.1K
10:25 10,856.82 10,859.94 10,856.42 10,857.15 5,574.6K
10:26 10,856.43 10,856.43 10,850.93 10,854.00 6,031.1K
10:27 10,855.18 10,857.45 10,853.34 10,853.34 6,415.2K
10:28 10,853.27 10,855.28 10,853.27 10,854.68 5,539.2K
10:29 10,854.78 10,857.89 10,854.78 10,857.85 5,586.0K
10:30 10,859.30 10,861.49 10,859.00 10,859.00 7,798.5K
10:31 10,858.52 10,858.52 10,851.94 10,852.69 7,472.7K
10:32 10,852.27 10,857.27 10,851.76 10,857.27 4,943.1K
10:33 10,855.72 10,857.87 10,853.48 10,853.66 6,620.2K
10:34 10,852.10 10,855.29 10,852.10 10,852.78 5,164.7K
10:35 10,852.33 10,855.31 10,851.56 10,852.56 8,761.4K
10:36 10,853.27 10,853.83 10,852.04 10,852.43 6,599.6K
10:37 10,851.29 10,851.29 10,846.45 10,847.38 6,146.7K
10:38 10,846.79 10,849.46 10,846.69 10,847.61 5,613.8K
10:39 10,847.42 10,849.28 10,845.98 10,845.98 6,516.3K
10:40 10,845.63 10,845.75 10,844.25 10,844.40 7,726.4K
10:41 10,844.62 10,844.77 10,840.73 10,840.73 7,187.0K
10:42 10,841.22 10,843.59 10,841.22 10,843.08 5,596.1K
10:43 10,844.56 10,846.30 10,843.48 10,846.30 4,785.1K
10:44 10,846.12 10,852.57 10,846.12 10,852.57 5,624.9K
10:45 10,852.06 10,852.82 10,851.37 10,851.67 7,124.6K
10:46 10,851.67 10,851.69 10,848.60 10,849.83 4,817.9K
10:47 10,849.35 10,850.16 10,848.59 10,849.90 5,278.5K
10:48 10,849.65 10,852.29 10,849.65 10,852.18 4,427.8K
10:49 10,852.05 10,852.54 10,850.51 10,852.24 6,482.4K
10:50 10,851.07 10,852.17 10,850.72 10,852.17 7,178.8K
10:51 10,851.95 10,855.77 10,851.95 10,854.21 10,937.0K
10:52 10,854.21 10,856.43 10,854.21 10,855.89 6,751.5K
10:53 10,854.69 10,854.78 10,852.73 10,854.78 5,214.7K
10:54 10,854.34 10,854.73 10,852.93 10,852.93 5,297.6K
10:55 10,852.54 10,857.19 10,852.54 10,856.75 5,136.2K
10:56 10,856.78 10,866.34 10,856.78 10,866.34 7,077.2K
10:57 10,866.35 10,878.53 10,866.35 10,878.53 6,764.2K
10:58 10,878.74 10,878.96 10,874.40 10,876.52 6,821.9K
10:59 10,875.44 10,875.44 10,871.02 10,872.24 4,883.9K
11:00 10,873.53 10,883.40 10,873.53 10,880.18 6,365.3K
11:01 10,880.49 10,885.35 10,880.37 10,882.76 6,437.3K
11:02 10,882.21 10,883.23 10,881.18 10,883.23 5,477.2K
11:03 10,883.50 10,896.75 10,883.27 10,896.75 8,206.9K
11:04 10,895.98 10,899.15 10,894.90 10,896.18 8,846.0K
11:05 10,895.71 10,901.84 10,895.71 10,900.42 10,532.4K
11:06 10,897.77 10,897.77 10,888.28 10,890.31 9,034.3K
11:07 10,889.69 10,895.45 10,889.69 10,894.70 6,079.8K
11:08 10,894.88 10,896.35 10,885.39 10,885.39 6,195.4K
11:09 10,885.88 10,888.87 10,882.75 10,884.75 4,723.1K
11:10 10,885.35 10,894.94 10,885.35 10,892.41 6,011.5K
11:11 10,892.01 10,895.87 10,892.01 10,892.97 5,136.9K
11:12 10,891.81 10,893.40 10,890.36 10,891.94 5,615.0K
11:13 10,891.87 10,892.04 10,890.02 10,890.72 4,860.2K
11:14 10,889.71 10,895.84 10,889.71 10,891.84 6,833.5K
11:15 10,891.26 10,892.77 10,888.27 10,892.77 4,897.5K
11:16 10,892.31 10,894.85 10,891.27 10,891.74 4,076.6K
11:17 10,891.57 10,893.49 10,890.08 10,893.49 5,899.8K
11:18 10,892.60 10,898.92 10,892.60 10,896.67 5,530.2K
11:19 10,895.82 10,897.78 10,895.72 10,897.78 5,182.1K
11:20 10,896.50 10,902.27 10,896.21 10,902.27 4,720.6K
11:21 10,902.79 10,903.25 10,900.09 10,900.85 4,889.6K
11:22 10,900.22 10,907.49 10,900.22 10,906.65 8,156.5K
11:23 10,906.79 10,910.11 10,906.79 10,909.14 5,036.8K
11:24 10,908.97 10,909.23 10,907.01 10,907.16 4,283.1K
11:25 10,907.02 10,907.02 10,902.74 10,905.95 5,139.3K
11:26 10,905.85 10,907.97 10,905.83 10,907.96 6,704.3K
11:27 10,908.02 10,919.29 10,908.02 10,919.26 10,346.8K
11:28 10,917.60 10,923.38 10,916.36 10,923.38 8,171.8K
11:29 10,922.59 10,922.59 10,916.59 10,916.80 5,601.8K
11:30 10,915.90 10,915.90 10,915.90 10,915.90 504.7K
13:00 10,916.74 10,918.47 10,899.20 10,900.31 21,649.3K
13:01 10,900.58 10,903.41 10,898.99 10,900.19 8,768.8K
13:02 10,900.03 10,900.03 10,896.90 10,897.24 7,530.0K
13:03 10,898.39 10,901.20 10,897.32 10,899.18 6,313.0K
13:04 10,898.87 10,898.87 10,895.45 10,896.03 5,649.0K
13:05 10,896.84 10,910.03 10,896.84 10,908.42 8,159.6K
13:06 10,907.15 10,910.48 10,904.81 10,910.44 6,427.0K
13:07 10,910.27 10,914.65 10,909.60 10,914.65 9,424.2K
13:08 10,913.18 10,918.46 10,913.18 10,917.41 5,407.3K
13:09 10,917.11 10,920.06 10,917.11 10,919.77 4,825.7K
13:10 10,920.32 10,920.32 10,912.87 10,915.52 7,914.6K
13:11 10,916.50 10,916.50 10,912.72 10,912.75 4,683.2K
13:12 10,911.74 10,912.42 10,910.77 10,911.46 5,278.3K
13:13 10,911.18 10,911.18 10,905.71 10,906.12 5,817.3K
13:14 10,904.61 10,904.61 10,901.39 10,902.83 6,371.3K
13:15 10,902.28 10,911.78 10,902.28 10,911.03 6,764.4K
13:16 10,909.17 10,909.17 10,904.23 10,904.55 4,450.7K
13:17 10,904.53 10,907.52 10,904.53 10,905.09 4,058.3K
13:18 10,904.68 10,904.78 10,896.25 10,896.25 5,958.8K
13:19 10,896.68 10,897.43 10,894.75 10,896.47 6,424.4K
13:20 10,897.23 10,907.06 10,897.23 10,902.52 5,569.6K
13:21 10,901.41 10,905.02 10,901.41 10,903.70 3,603.8K
13:22 10,903.93 10,905.75 10,903.19 10,904.05 3,989.1K
13:23 10,904.50 10,908.27 10,904.08 10,908.27 4,493.6K
13:24 10,907.61 10,907.65 10,904.81 10,905.21 3,690.3K
13:25 10,905.91 10,906.86 10,903.08 10,903.08 3,478.8K
13:26 10,903.64 10,905.24 10,903.39 10,904.70 3,545.0K
13:27 10,904.06 10,905.80 10,903.70 10,905.56 3,521.9K
13:28 10,906.18 10,907.53 10,906.18 10,906.56 4,369.4K
13:29 10,906.99 10,909.04 10,906.06 10,908.77 3,398.4K
13:30 10,908.11 10,911.51 10,908.11 10,911.02 4,124.5K
13:31 10,910.97 10,910.97 10,906.56 10,908.47 4,383.9K
13:32 10,908.97 10,909.55 10,907.76 10,909.55 4,984.8K
13:33 10,912.97 10,914.23 10,912.57 10,912.57 3,727.5K
13:34 10,912.19 10,912.96 10,911.54 10,912.40 5,038.5K
13:35 10,911.01 10,911.09 10,908.95 10,909.17 3,595.4K
13:36 10,908.20 10,908.96 10,900.63 10,900.63 5,063.7K
13:37 10,900.11 10,902.17 10,900.11 10,901.84 3,559.4K
13:38 10,901.21 10,902.62 10,898.44 10,902.06 6,172.0K
13:39 10,901.71 10,908.06 10,901.71 10,907.07 5,776.8K
13:40 10,905.00 10,905.33 10,901.91 10,901.91 3,930.4K
13:41 10,899.97 10,899.97 10,893.89 10,894.30 5,110.8K
13:42 10,893.09 10,893.60 10,888.05 10,888.05 5,401.8K
13:43 10,887.59 10,891.63 10,887.57 10,889.66 4,301.3K
13:44 10,889.47 10,889.47 10,888.19 10,889.19 4,475.1K
13:45 10,890.45 10,891.14 10,888.15 10,888.15 3,209.8K
13:46 10,889.29 10,896.29 10,889.29 10,896.08 4,894.1K
13:47 10,894.81 10,896.14 10,894.20 10,895.11 3,694.5K
13:48 10,895.07 10,895.09 10,891.69 10,891.69 3,668.6K
13:49 10,891.31 10,892.21 10,890.91 10,891.41 3,423.2K
13:50 10,891.07 10,891.07 10,889.31 10,889.31 3,374.6K
13:51 10,888.86 10,889.60 10,886.23 10,886.23 4,867.5K
13:52 10,887.59 10,887.59 10,886.34 10,887.06 3,195.0K
13:53 10,887.49 10,888.16 10,887.08 10,887.08 2,999.4K
13:54 10,887.28 10,888.21 10,886.90 10,888.21 3,222.1K
13:55 10,887.93 10,889.24 10,887.91 10,889.19 3,484.1K
13:56 10,889.36 10,889.55 10,888.96 10,889.53 3,200.7K
13:57 10,890.04 10,896.81 10,890.04 10,896.81 8,688.7K
13:58 10,896.87 10,898.52 10,896.81 10,898.52 4,866.6K
13:59 10,898.18 10,899.92 10,898.18 10,899.76 4,771.3K
14:00 10,900.09 10,900.85 10,899.15 10,900.56 4,547.9K
14:01 10,900.38 10,903.33 10,900.38 10,903.15 5,203.9K
14:02 10,904.02 10,905.48 10,903.83 10,904.17 4,772.8K
14:03 10,904.59 10,908.55 10,904.40 10,907.68 4,809.0K
14:04 10,908.38 10,908.48 10,904.47 10,904.47 4,920.3K
14:05 10,903.31 10,904.26 10,902.15 10,902.15 3,897.6K
14:06 10,901.31 10,901.53 10,898.32 10,901.15 4,757.8K
14:07 10,900.37 10,900.74 10,897.85 10,897.85 5,286.7K
14:08 10,899.70 10,904.11 10,899.70 10,901.84 5,325.7K
14:09 10,900.98 10,914.30 10,900.84 10,914.30 6,476.9K
14:10 10,915.21 10,916.51 10,909.61 10,909.61 5,737.7K
14:11 10,908.99 10,909.51 10,907.65 10,907.65 4,334.6K
14:12 10,907.66 10,911.59 10,907.66 10,908.78 4,176.7K
14:13 10,908.81 10,908.94 10,906.29 10,906.38 4,970.0K
14:14 10,907.09 10,909.06 10,907.09 10,909.06 5,323.4K
14:15 10,908.56 10,912.04 10,907.02 10,912.04 5,176.2K
14:16 10,911.77 10,912.32 10,911.46 10,911.78 4,736.7K
14:17 10,911.68 10,915.95 10,911.16 10,915.91 4,774.0K
14:18 10,914.76 10,915.73 10,914.21 10,915.15 4,382.3K
14:19 10,915.52 10,916.92 10,915.52 10,916.69 4,318.7K
14:20 10,916.88 10,919.87 10,916.10 10,916.65 5,542.3K
14:21 10,917.12 10,918.62 10,917.12 10,917.91 4,830.9K
14:22 10,917.56 10,926.60 10,917.56 10,925.83 20,943.9K
14:23 10,926.11 10,926.11 10,924.38 10,925.84 8,691.0K
14:24 10,925.79 10,933.53 10,925.79 10,932.81 7,221.3K
14:25 10,933.07 10,936.19 10,933.07 10,935.34 7,930.5K
14:26 10,936.55 10,936.55 10,935.30 10,935.30 6,791.3K
14:27 10,934.54 10,935.50 10,933.35 10,935.50 6,853.1K
14:28 10,935.81 10,936.68 10,933.30 10,933.75 7,175.3K
14:29 10,934.38 10,935.00 10,933.05 10,934.48 5,813.1K
14:30 10,935.75 10,942.86 10,935.75 10,941.69 6,548.4K
14:31 10,941.11 10,941.11 10,936.14 10,937.86 5,278.8K
14:32 10,938.42 10,941.36 10,938.42 10,940.96 5,473.9K
14:33 10,940.50 10,946.25 10,940.50 10,945.88 5,870.8K
14:34 10,945.99 10,948.08 10,945.58 10,948.08 6,438.1K
14:35 10,948.38 10,951.48 10,948.38 10,951.48 6,729.3K
14:36 10,951.65 10,952.43 10,948.21 10,948.21 8,550.7K
14:37 10,947.35 10,950.57 10,947.35 10,950.42 7,290.7K
14:38 10,951.46 10,955.94 10,951.05 10,955.94 8,006.1K
14:39 10,957.07 10,958.55 10,956.44 10,956.65 6,677.3K
14:40 10,956.99 10,956.99 10,954.93 10,954.95 8,226.7K
14:41 10,954.70 10,955.28 10,952.61 10,953.05 6,252.1K
14:42 10,953.04 10,955.94 10,952.92 10,955.69 6,508.2K
14:43 10,956.29 10,958.25 10,956.07 10,958.25 7,463.7K
14:44 10,957.88 10,959.25 10,957.88 10,958.67 8,563.4K
14:45 10,958.71 10,958.71 10,957.22 10,958.40 7,283.8K
14:46 10,959.40 10,966.46 10,959.04 10,966.06 13,186.2K
14:47 10,966.88 10,969.49 10,966.88 10,969.49 11,072.5K
14:48 10,969.65 10,970.44 10,969.39 10,970.44 8,568.1K
14:49 10,970.25 10,970.42 10,968.77 10,970.02 9,928.4K
14:50 10,969.95 10,970.11 10,964.59 10,964.90 10,444.1K
14:51 10,962.68 10,962.68 10,960.48 10,961.53 12,198.2K
14:52 10,961.23 10,966.15 10,960.62 10,963.77 10,806.7K
14:53 10,964.43 10,971.27 10,963.96 10,971.27 11,505.1K
14:54 10,970.53 10,971.81 10,970.44 10,971.81 11,893.4K
14:55 10,972.13 10,972.20 10,970.26 10,971.61 11,359.4K
14:56 10,971.88 10,974.64 10,971.72 10,973.76 16,603.4K
14:57 10,972.94 10,973.57 10,972.94 10,973.57 635.8K
15:00 10,975.17 10,976.27 10,975.13 10,976.27 22,625.7K
15:59 10,976.27 10,976.27 10,976.27 10,976.27 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