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 10,973.84 11,003.51 10,973.84 11,003.51 51,703.2K
09:31 10,998.14 11,011.56 10,998.14 11,009.24 30,704.1K
09:32 11,009.41 11,016.52 11,005.90 11,016.52 22,769.6K
09:33 11,017.25 11,028.09 11,008.58 11,013.76 22,860.7K
09:34 11,014.50 11,016.12 11,005.46 11,014.74 17,848.7K
09:35 11,012.78 11,012.78 10,996.05 11,001.31 15,761.9K
09:36 11,000.31 11,018.81 11,000.31 11,011.89 16,107.6K
09:37 11,009.26 11,009.81 11,001.37 11,001.55 20,375.5K
09:38 11,000.76 11,002.21 10,997.16 10,997.71 16,969.0K
09:39 10,997.52 11,002.03 10,994.05 10,994.05 14,978.0K
09:40 10,993.32 10,993.32 10,982.76 10,983.49 17,245.5K
09:41 10,984.28 10,988.08 10,981.99 10,988.08 14,653.4K
09:42 10,990.39 11,003.71 10,990.39 11,002.92 15,395.8K
09:43 11,001.71 11,002.10 10,998.53 11,000.06 14,311.9K
09:44 11,000.17 11,001.47 10,997.57 10,998.95 11,491.9K
09:45 10,997.77 10,997.77 10,992.71 10,995.07 13,519.4K
09:46 10,995.87 10,997.01 10,990.88 10,993.05 11,591.7K
09:47 10,994.65 10,995.95 10,994.07 10,995.58 13,581.9K
09:48 10,996.16 10,996.16 10,986.99 10,987.36 11,928.4K
09:49 10,987.46 10,987.73 10,984.55 10,984.55 13,083.7K
09:50 10,985.52 10,990.15 10,985.52 10,986.23 11,274.2K
09:51 10,987.09 10,987.09 10,983.34 10,985.22 12,359.0K
09:52 10,984.49 10,987.49 10,982.60 10,984.76 12,694.0K
09:53 10,985.09 10,991.13 10,984.42 10,991.13 10,316.3K
09:54 10,992.27 10,993.88 10,991.05 10,991.05 9,419.7K
09:55 10,992.23 10,992.23 10,987.70 10,989.44 10,485.6K
09:56 10,988.82 10,988.82 10,983.98 10,985.80 10,725.5K
09:57 10,986.29 10,987.64 10,986.11 10,987.46 8,556.6K
09:58 10,988.30 10,988.75 10,987.43 10,988.49 10,208.4K
09:59 10,989.18 10,989.48 10,981.93 10,981.93 15,866.3K
10:00 10,982.46 10,986.34 10,982.46 10,983.96 11,008.9K
10:01 10,984.96 10,984.96 10,980.78 10,981.06 8,555.7K
10:02 10,981.49 10,983.66 10,980.88 10,981.21 9,561.2K
10:03 10,981.66 10,985.01 10,981.50 10,983.76 9,460.6K
10:04 10,983.07 10,983.52 10,981.38 10,981.90 8,051.6K
10:05 10,981.82 10,981.82 10,978.58 10,980.38 8,790.5K
10:06 10,979.79 10,980.90 10,977.64 10,978.25 6,851.0K
10:07 10,977.90 10,978.33 10,973.90 10,974.21 7,596.9K
10:08 10,974.68 10,974.68 10,972.82 10,972.93 6,382.1K
10:09 10,973.35 10,973.35 10,970.07 10,970.92 6,960.1K
10:10 10,970.23 10,971.67 10,969.70 10,971.48 7,724.5K
10:11 10,971.90 10,978.59 10,971.90 10,978.59 12,855.0K
10:12 10,979.92 10,983.79 10,979.92 10,983.79 10,305.1K
10:13 10,983.56 10,983.56 10,976.61 10,976.61 8,386.1K
10:14 10,975.61 10,975.61 10,966.75 10,966.75 9,168.3K
10:15 10,966.80 10,967.92 10,965.02 10,967.87 6,611.5K
10:16 10,969.37 10,970.14 10,968.07 10,969.61 7,356.7K
10:17 10,969.12 10,970.10 10,965.60 10,967.32 10,082.6K
10:18 10,967.67 10,968.86 10,966.86 10,968.21 7,303.8K
10:19 10,968.50 10,969.02 10,966.62 10,969.02 6,803.6K
10:20 10,968.99 10,969.05 10,962.98 10,963.71 6,848.7K
10:21 10,963.33 10,966.77 10,963.33 10,964.83 6,348.9K
10:22 10,964.74 10,968.61 10,963.28 10,968.61 5,592.5K
10:23 10,968.79 10,970.99 10,968.79 10,970.15 6,252.6K
10:24 10,969.21 10,970.51 10,967.02 10,967.02 6,195.3K
10:25 10,966.69 10,971.27 10,966.69 10,971.27 6,547.5K
10:26 10,970.79 10,970.79 10,968.02 10,968.02 5,035.0K
10:27 10,968.75 10,970.30 10,967.76 10,968.28 5,224.4K
10:28 10,968.66 10,971.28 10,967.87 10,969.11 8,238.6K
10:29 10,968.79 10,968.86 10,965.99 10,965.99 6,762.3K
10:30 10,966.05 10,966.05 10,958.98 10,958.98 7,977.2K
10:31 10,957.85 10,957.90 10,955.69 10,956.17 8,221.2K
10:32 10,956.05 10,956.05 10,949.98 10,949.98 6,455.4K
10:33 10,950.53 10,950.53 10,949.39 10,949.41 5,958.3K
10:34 10,949.52 10,954.28 10,949.36 10,954.28 5,671.9K
10:35 10,954.19 10,954.19 10,952.99 10,953.06 6,697.9K
10:36 10,952.79 10,955.63 10,952.73 10,955.63 7,511.5K
10:37 10,956.21 10,957.49 10,956.04 10,956.28 4,842.8K
10:38 10,956.42 10,956.42 10,954.01 10,954.89 8,411.8K
10:39 10,955.40 10,955.40 10,951.51 10,954.22 8,034.7K
10:40 10,954.12 10,954.90 10,950.98 10,950.98 6,090.5K
10:41 10,950.54 10,950.54 10,944.01 10,944.01 7,576.8K
10:42 10,944.40 10,947.35 10,944.40 10,947.35 4,810.0K
10:43 10,946.81 10,947.25 10,943.41 10,943.41 3,854.2K
10:44 10,943.35 10,943.35 10,935.97 10,935.97 5,267.5K
10:45 10,934.88 10,936.38 10,932.87 10,932.87 9,276.4K
10:46 10,932.42 10,933.03 10,930.42 10,930.42 6,794.2K
10:47 10,929.82 10,936.53 10,929.39 10,936.53 5,828.9K
10:48 10,936.44 10,937.77 10,935.50 10,936.73 4,414.0K
10:49 10,934.86 10,936.60 10,934.50 10,936.60 4,450.7K
10:50 10,936.27 10,938.92 10,935.78 10,935.78 4,679.1K
10:51 10,935.86 10,937.36 10,935.22 10,935.87 4,305.3K
10:52 10,935.41 10,935.41 10,931.15 10,931.19 5,344.8K
10:53 10,932.15 10,933.76 10,931.39 10,932.60 7,142.2K
10:54 10,930.87 10,932.88 10,930.87 10,931.79 7,346.8K
10:55 10,931.46 10,931.46 10,928.01 10,928.01 6,465.7K
10:56 10,927.96 10,928.96 10,927.43 10,928.96 6,207.5K
10:57 10,929.65 10,929.65 10,925.89 10,926.83 6,725.7K
10:58 10,926.97 10,929.37 10,926.23 10,926.37 4,794.8K
10:59 10,925.69 10,926.82 10,921.58 10,921.58 6,788.5K
11:00 10,922.01 10,922.01 10,910.48 10,910.89 11,716.2K
11:01 10,911.10 10,911.32 10,906.40 10,906.40 10,510.2K
11:02 10,907.21 10,917.73 10,907.21 10,916.24 7,557.9K
11:03 10,915.90 10,916.97 10,915.89 10,916.97 4,861.2K
11:04 10,915.83 10,915.83 10,909.18 10,909.39 4,423.9K
11:05 10,909.07 10,909.07 10,906.89 10,907.39 4,272.1K
11:06 10,908.45 10,914.82 10,907.44 10,913.99 4,519.2K
11:07 10,913.66 10,916.78 10,913.19 10,916.78 3,091.4K
11:08 10,917.78 10,919.70 10,917.73 10,918.63 3,498.4K
11:09 10,918.92 10,925.60 10,918.92 10,924.74 5,185.3K
11:10 10,923.11 10,926.22 10,923.04 10,926.06 4,299.9K
11:11 10,927.16 10,927.48 10,924.41 10,927.48 3,551.5K
11:12 10,927.07 10,927.07 10,925.21 10,927.02 2,911.8K
11:13 10,927.31 10,929.40 10,923.88 10,926.23 3,571.1K
11:14 10,926.33 10,927.10 10,924.79 10,925.22 2,901.0K
11:15 10,923.59 10,925.20 10,923.17 10,924.60 3,069.5K
11:16 10,924.60 10,928.64 10,923.99 10,928.64 3,697.7K
11:17 10,927.89 10,931.20 10,927.44 10,930.57 3,423.4K
11:18 10,929.94 10,929.94 10,925.30 10,926.00 3,328.0K
11:19 10,924.31 10,925.24 10,922.34 10,925.24 4,307.3K
11:20 10,926.70 10,926.70 10,923.78 10,925.02 3,025.8K
11:21 10,925.10 10,931.33 10,924.88 10,930.62 3,008.5K
11:22 10,930.46 10,930.92 10,929.27 10,930.00 2,702.9K
11:23 10,930.21 10,930.54 10,929.73 10,929.74 2,656.2K
11:24 10,929.87 10,932.83 10,929.87 10,932.25 2,633.6K
11:25 10,932.39 10,936.88 10,932.39 10,936.88 3,003.6K
11:26 10,936.98 10,936.98 10,933.91 10,934.78 2,557.7K
11:27 10,935.12 10,935.71 10,934.78 10,935.29 2,790.1K
11:28 10,934.15 10,935.45 10,933.01 10,934.66 2,535.8K
11:29 10,934.73 10,934.77 10,932.74 10,934.77 3,688.5K
11:30 10,935.33 10,935.33 10,935.33 10,935.33 322.8K
13:00 10,935.30 10,935.63 10,922.82 10,922.82 12,805.2K
13:01 10,923.07 10,923.07 10,916.62 10,916.62 6,599.3K
13:02 10,916.20 10,918.69 10,914.91 10,918.69 4,158.9K
13:03 10,918.70 10,925.08 10,918.70 10,923.66 4,341.4K
13:04 10,923.06 10,923.06 10,915.46 10,917.62 5,150.8K
13:05 10,919.01 10,919.94 10,917.08 10,918.82 3,331.2K
13:06 10,918.48 10,919.31 10,918.32 10,919.08 2,999.0K
13:07 10,919.88 10,920.09 10,917.97 10,919.99 3,340.6K
13:08 10,920.50 10,920.50 10,916.91 10,918.81 4,293.5K
13:09 10,917.40 10,919.54 10,917.15 10,919.54 6,043.1K
13:10 10,920.11 10,922.77 10,920.11 10,920.56 3,530.9K
13:11 10,922.10 10,922.11 10,919.87 10,919.87 3,396.3K
13:12 10,919.78 10,919.78 10,913.90 10,914.68 4,767.7K
13:13 10,915.16 10,917.28 10,915.09 10,916.32 4,342.0K
13:14 10,917.33 10,919.90 10,917.33 10,919.44 3,799.9K
13:15 10,919.63 10,924.07 10,918.73 10,923.62 3,810.3K
13:16 10,925.59 10,925.59 10,922.08 10,922.08 3,572.9K
13:17 10,921.12 10,921.12 10,919.55 10,919.87 3,111.7K
13:18 10,919.57 10,919.68 10,916.74 10,917.02 3,725.8K
13:19 10,917.31 10,919.81 10,917.10 10,917.10 4,131.1K
13:20 10,916.76 10,916.76 10,914.27 10,915.02 4,315.6K
13:21 10,915.15 10,915.15 10,911.95 10,912.04 4,879.0K
13:22 10,911.15 10,912.59 10,908.67 10,912.30 4,821.4K
13:23 10,913.01 10,913.21 10,911.47 10,911.47 3,645.2K
13:24 10,911.69 10,911.85 10,910.86 10,911.77 5,176.1K
13:25 10,912.76 10,912.76 10,910.57 10,910.57 4,339.7K
13:26 10,910.90 10,910.90 10,908.42 10,910.43 4,925.7K
13:27 10,910.85 10,910.85 10,908.10 10,908.10 3,992.5K
13:28 10,908.19 10,911.90 10,907.88 10,911.74 4,148.4K
13:29 10,911.12 10,912.51 10,910.77 10,912.28 3,695.9K
13:30 10,911.80 10,911.80 10,906.41 10,907.55 4,424.8K
13:31 10,907.88 10,908.59 10,907.10 10,907.80 4,232.9K
13:32 10,908.32 10,909.57 10,906.32 10,906.32 4,333.8K
13:33 10,906.28 10,906.28 10,904.59 10,906.23 4,184.9K
13:34 10,906.69 10,909.91 10,906.69 10,908.75 3,790.9K
13:35 10,908.32 10,909.25 10,907.09 10,908.65 3,598.6K
13:36 10,909.62 10,909.62 10,906.67 10,906.77 4,994.6K
13:37 10,907.13 10,911.49 10,907.13 10,911.49 4,735.4K
13:38 10,911.13 10,911.13 10,908.55 10,909.04 3,970.3K
13:39 10,908.61 10,908.61 10,907.19 10,908.21 4,071.6K
13:40 10,907.92 10,908.23 10,905.96 10,906.37 5,620.7K
13:41 10,906.86 10,907.43 10,905.57 10,907.43 4,136.6K
13:42 10,907.38 10,908.04 10,907.10 10,907.68 4,103.0K
13:43 10,908.22 10,908.59 10,906.22 10,906.41 5,763.8K
13:44 10,905.22 10,905.22 10,901.70 10,901.70 7,963.6K
13:45 10,902.16 10,906.37 10,902.16 10,905.48 4,259.6K
13:46 10,905.45 10,910.97 10,905.45 10,910.59 4,580.7K
13:47 10,910.63 10,910.63 10,907.59 10,907.59 5,015.2K
13:48 10,907.53 10,907.53 10,903.23 10,903.23 5,094.1K
13:49 10,901.99 10,901.99 10,898.35 10,900.20 5,141.2K
13:50 10,900.12 10,903.94 10,900.12 10,903.71 4,060.4K
13:51 10,903.78 10,903.78 10,900.75 10,901.82 4,606.0K
13:52 10,900.81 10,901.22 10,899.49 10,899.50 5,308.9K
13:53 10,899.90 10,899.90 10,897.23 10,897.23 6,145.6K
13:54 10,895.58 10,895.58 10,892.48 10,892.48 7,658.0K
13:55 10,892.53 10,893.78 10,891.94 10,891.98 4,014.5K
13:56 10,891.61 10,892.99 10,891.61 10,892.60 5,013.9K
13:57 10,892.60 10,893.76 10,890.81 10,891.17 5,494.7K
13:58 10,890.72 10,891.50 10,888.58 10,891.50 5,419.6K
13:59 10,891.34 10,891.66 10,889.41 10,890.09 5,321.9K
14:00 10,889.00 10,889.00 10,880.15 10,880.15 12,111.3K
14:01 10,879.61 10,884.33 10,879.03 10,883.89 9,107.4K
14:02 10,884.50 10,884.50 10,876.06 10,876.19 9,865.7K
14:03 10,875.99 10,877.10 10,874.12 10,876.98 12,686.9K
14:04 10,877.97 10,884.65 10,877.97 10,883.60 6,986.2K
14:05 10,884.86 10,885.88 10,880.08 10,880.08 5,521.8K
14:06 10,879.38 10,879.38 10,875.15 10,875.15 5,927.4K
14:07 10,875.91 10,875.91 10,873.70 10,875.20 5,736.8K
14:08 10,875.96 10,883.58 10,875.96 10,881.13 5,329.5K
14:09 10,881.22 10,881.22 10,873.72 10,873.72 6,848.0K
14:10 10,874.12 10,875.94 10,872.15 10,873.05 6,794.3K
14:11 10,873.17 10,873.73 10,870.90 10,870.90 5,629.1K
14:12 10,873.59 10,880.62 10,872.94 10,880.55 5,115.6K
14:13 10,880.74 10,880.74 10,875.30 10,875.30 3,799.7K
14:14 10,874.57 10,875.05 10,872.29 10,873.67 4,717.6K
14:15 10,873.77 10,875.45 10,873.47 10,875.45 3,849.7K
14:16 10,877.09 10,880.59 10,877.09 10,878.31 4,626.5K
14:17 10,878.53 10,879.01 10,874.19 10,874.19 5,007.7K
14:18 10,873.96 10,873.96 10,871.60 10,871.72 5,047.6K
14:19 10,871.56 10,873.68 10,871.56 10,872.46 6,557.3K
14:20 10,871.30 10,871.30 10,867.01 10,867.26 8,400.7K
14:21 10,867.95 10,867.95 10,866.59 10,867.03 6,168.0K
14:22 10,867.85 10,874.95 10,867.85 10,874.56 6,809.0K
14:23 10,873.88 10,880.38 10,873.88 10,880.38 4,805.4K
14:24 10,880.42 10,880.42 10,877.04 10,877.04 4,604.1K
14:25 10,876.60 10,876.60 10,871.86 10,871.86 4,946.3K
14:26 10,871.53 10,871.61 10,868.90 10,868.90 5,667.7K
14:27 10,868.45 10,868.45 10,865.52 10,867.40 6,187.3K
14:28 10,868.04 10,868.46 10,866.48 10,868.08 4,724.4K
14:29 10,868.32 10,877.19 10,868.01 10,877.19 4,906.4K
14:30 10,876.60 10,878.11 10,876.10 10,877.65 4,982.2K
14:31 10,877.66 10,878.00 10,875.94 10,876.21 4,562.7K
14:32 10,876.27 10,876.27 10,869.08 10,869.08 6,033.1K
14:33 10,869.41 10,874.49 10,869.03 10,870.53 6,821.1K
14:34 10,869.79 10,870.68 10,868.91 10,870.68 6,304.9K
14:35 10,871.16 10,871.76 10,868.96 10,868.96 7,306.4K
14:36 10,869.05 10,871.23 10,867.22 10,867.22 7,182.2K
14:37 10,867.80 10,868.73 10,867.11 10,868.35 7,303.2K
14:38 10,868.23 10,870.18 10,867.99 10,868.82 8,547.4K
14:39 10,869.09 10,872.07 10,868.65 10,870.09 8,451.1K
14:40 10,869.28 10,869.28 10,867.03 10,867.11 8,479.2K
14:41 10,867.23 10,867.23 10,863.58 10,864.16 7,092.1K
14:42 10,863.73 10,863.73 10,857.77 10,857.77 10,413.9K
14:43 10,857.77 10,858.03 10,856.68 10,857.17 11,267.8K
14:44 10,856.95 10,860.84 10,856.95 10,860.08 7,280.6K
14:45 10,859.06 10,861.12 10,856.90 10,857.38 9,921.5K
14:46 10,857.44 10,863.72 10,857.44 10,863.72 8,829.4K
14:47 10,864.41 10,864.41 10,863.43 10,864.29 7,223.9K
14:48 10,864.32 10,866.87 10,863.12 10,863.12 7,797.4K
14:49 10,862.98 10,864.86 10,862.63 10,864.86 6,818.0K
14:50 10,864.98 10,866.33 10,864.38 10,864.38 7,746.2K
14:51 10,864.36 10,864.36 10,861.31 10,861.65 7,480.2K
14:52 10,861.39 10,861.57 10,860.13 10,860.74 7,060.5K
14:53 10,861.20 10,865.85 10,860.54 10,864.70 10,307.0K
14:54 10,862.63 10,865.24 10,862.54 10,864.41 9,291.7K
14:55 10,863.80 10,863.80 10,862.23 10,863.50 10,302.7K
14:56 10,863.47 10,863.68 10,861.16 10,861.16 10,527.8K
14:57 10,860.21 10,860.90 10,860.21 10,860.40 891.5K
15:00 10,860.54 10,860.54 10,859.24 10,859.24 17,903.9K
15:59 10,859.24 10,859.24 10,859.24 10,859.24 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