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 10,816.27 10,816.27 10,784.83 10,785.04 69,514.4K
09:31 10,781.55 10,781.55 10,766.90 10,767.74 36,448.9K
09:32 10,766.96 10,777.39 10,766.96 10,775.56 25,837.3K
09:33 10,775.15 10,775.41 10,762.86 10,765.20 29,341.8K
09:34 10,765.24 10,767.98 10,760.90 10,767.98 23,750.0K
09:35 10,768.72 10,768.72 10,764.53 10,764.85 20,199.7K
09:36 10,764.22 10,769.49 10,762.71 10,769.33 19,785.5K
09:37 10,770.45 10,770.45 10,757.14 10,757.60 21,499.5K
09:38 10,758.20 10,783.32 10,758.20 10,783.32 19,882.6K
09:39 10,783.08 10,792.15 10,783.08 10,792.15 17,731.7K
09:40 10,791.29 10,799.21 10,791.29 10,799.21 15,329.9K
09:41 10,800.27 10,805.26 10,799.77 10,799.77 14,650.9K
09:42 10,800.58 10,802.78 10,796.29 10,796.29 18,109.9K
09:43 10,795.56 10,796.34 10,785.84 10,787.58 18,455.2K
09:44 10,787.23 10,793.78 10,787.23 10,793.78 22,945.4K
09:45 10,796.72 10,807.48 10,796.72 10,805.82 17,443.3K
09:46 10,802.88 10,802.88 10,791.91 10,792.53 12,832.8K
09:47 10,792.11 10,792.11 10,785.05 10,787.45 11,906.1K
09:48 10,786.65 10,786.65 10,779.81 10,779.81 12,595.1K
09:49 10,778.79 10,794.00 10,778.79 10,791.40 10,252.6K
09:50 10,790.17 10,794.21 10,788.53 10,794.21 10,581.9K
09:51 10,794.96 10,799.85 10,791.52 10,791.52 10,811.8K
09:52 10,793.57 10,804.88 10,793.57 10,802.10 9,833.7K
09:53 10,803.97 10,810.27 10,801.58 10,809.56 7,676.2K
09:54 10,808.93 10,813.05 10,807.45 10,813.05 8,366.2K
09:55 10,812.24 10,812.42 10,803.45 10,803.45 10,075.7K
09:56 10,802.75 10,805.10 10,802.03 10,802.03 8,499.9K
09:57 10,800.95 10,800.95 10,790.56 10,793.50 9,816.1K
09:58 10,794.55 10,804.29 10,794.55 10,802.09 8,310.4K
09:59 10,801.29 10,801.29 10,794.53 10,794.53 6,885.4K
10:00 10,793.64 10,796.41 10,792.00 10,794.09 8,402.6K
10:01 10,793.73 10,793.91 10,785.97 10,787.03 11,720.6K
10:02 10,787.03 10,798.51 10,787.03 10,798.51 9,864.6K
10:03 10,799.24 10,806.05 10,799.24 10,800.94 8,245.5K
10:04 10,800.16 10,800.16 10,797.17 10,797.17 5,559.4K
10:05 10,797.28 10,797.28 10,791.29 10,791.29 7,161.7K
10:06 10,790.76 10,793.29 10,789.90 10,789.90 7,791.7K
10:07 10,789.13 10,789.13 10,784.35 10,786.01 6,053.9K
10:08 10,785.90 10,787.25 10,783.58 10,783.58 5,131.6K
10:09 10,783.50 10,783.50 10,779.80 10,779.80 4,864.7K
10:10 10,779.67 10,779.67 10,768.66 10,768.66 9,612.1K
10:11 10,768.60 10,768.60 10,764.60 10,765.30 10,261.0K
10:12 10,764.57 10,775.97 10,764.57 10,774.68 6,377.8K
10:13 10,773.58 10,774.93 10,773.11 10,773.11 6,266.2K
10:14 10,771.86 10,771.86 10,768.26 10,769.73 6,435.1K
10:15 10,769.25 10,773.96 10,769.25 10,773.84 5,524.6K
10:16 10,774.02 10,777.17 10,774.02 10,776.85 4,977.2K
10:17 10,776.76 10,778.93 10,776.09 10,777.97 4,497.9K
10:18 10,779.09 10,779.09 10,776.53 10,777.68 4,645.3K
10:19 10,777.46 10,777.46 10,774.20 10,775.94 4,519.4K
10:20 10,776.25 10,776.25 10,774.45 10,774.90 3,938.6K
10:21 10,775.34 10,781.68 10,775.34 10,779.84 4,732.6K
10:22 10,780.06 10,784.09 10,780.06 10,783.72 4,374.7K
10:23 10,784.75 10,784.75 10,782.73 10,783.30 6,156.0K
10:24 10,784.35 10,786.08 10,783.14 10,786.08 5,966.0K
10:25 10,786.46 10,788.26 10,785.50 10,788.12 5,363.6K
10:26 10,788.28 10,790.39 10,787.84 10,787.84 4,525.7K
10:27 10,787.80 10,789.61 10,787.40 10,789.21 3,608.8K
10:28 10,789.15 10,790.66 10,788.75 10,790.37 4,647.9K
10:29 10,790.28 10,791.22 10,790.28 10,790.67 3,915.6K
10:30 10,789.99 10,789.99 10,786.26 10,788.09 4,988.8K
10:31 10,788.54 10,788.61 10,787.50 10,788.29 4,367.6K
10:32 10,788.91 10,790.29 10,786.19 10,787.41 8,018.5K
10:33 10,787.94 10,788.86 10,787.30 10,788.24 5,786.4K
10:34 10,789.24 10,791.95 10,789.24 10,791.95 4,205.1K
10:35 10,791.60 10,792.45 10,789.90 10,791.84 5,406.7K
10:36 10,791.26 10,793.42 10,790.95 10,792.62 5,053.9K
10:37 10,793.27 10,793.27 10,786.06 10,788.16 6,922.9K
10:38 10,789.06 10,789.06 10,783.66 10,783.66 6,699.8K
10:39 10,783.76 10,784.69 10,781.40 10,784.66 5,845.0K
10:40 10,784.30 10,787.46 10,782.92 10,787.46 5,673.8K
10:41 10,787.68 10,794.45 10,787.29 10,794.19 4,239.6K
10:42 10,793.60 10,800.79 10,793.60 10,800.42 4,113.9K
10:43 10,798.89 10,799.76 10,796.67 10,798.92 4,711.7K
10:44 10,797.65 10,801.06 10,796.69 10,801.06 4,603.2K
10:45 10,801.23 10,801.59 10,797.12 10,799.32 6,192.3K
10:46 10,799.48 10,801.62 10,798.54 10,799.15 4,796.6K
10:47 10,799.26 10,805.29 10,799.26 10,802.10 5,030.8K
10:48 10,801.87 10,801.87 10,797.60 10,797.73 4,141.6K
10:49 10,795.42 10,795.42 10,788.07 10,789.55 10,534.0K
10:50 10,790.70 10,792.22 10,790.57 10,791.29 4,979.7K
10:51 10,790.95 10,793.02 10,790.95 10,791.35 4,370.8K
10:52 10,790.44 10,795.33 10,789.09 10,795.02 6,719.5K
10:53 10,794.16 10,794.16 10,785.97 10,786.02 5,882.8K
10:54 10,785.21 10,785.25 10,783.30 10,784.10 7,754.1K
10:55 10,784.62 10,784.62 10,782.20 10,784.15 6,028.6K
10:56 10,783.59 10,783.59 10,779.30 10,779.56 4,957.1K
10:57 10,779.18 10,780.65 10,776.02 10,776.02 8,009.3K
10:58 10,774.28 10,774.28 10,769.48 10,769.48 6,683.0K
10:59 10,770.30 10,780.04 10,770.30 10,780.04 7,058.1K
11:00 10,779.40 10,782.20 10,779.04 10,780.02 4,558.5K
11:01 10,777.70 10,777.70 10,773.33 10,773.33 4,946.3K
11:02 10,773.55 10,773.55 10,767.46 10,767.46 7,942.5K
11:03 10,766.94 10,773.95 10,766.94 10,773.21 8,030.7K
11:04 10,772.30 10,772.30 10,769.19 10,769.19 4,620.3K
11:05 10,769.67 10,780.60 10,769.67 10,780.60 4,971.4K
11:06 10,781.91 10,782.18 10,778.77 10,779.12 6,100.7K
11:07 10,779.72 10,782.44 10,779.72 10,782.36 3,427.0K
11:08 10,781.91 10,785.26 10,781.91 10,783.32 4,418.6K
11:09 10,783.27 10,783.27 10,776.60 10,777.18 4,732.9K
11:10 10,777.69 10,780.67 10,777.69 10,780.06 2,857.3K
11:11 10,780.03 10,780.03 10,775.73 10,775.73 3,994.8K
11:12 10,775.83 10,776.42 10,774.57 10,774.64 3,478.3K
11:13 10,775.43 10,780.08 10,775.43 10,780.08 5,153.7K
11:14 10,782.63 10,786.28 10,782.63 10,785.56 5,247.4K
11:15 10,785.45 10,785.45 10,780.74 10,780.74 3,985.2K
11:16 10,781.02 10,781.02 10,779.22 10,780.60 4,602.0K
11:17 10,780.95 10,781.01 10,776.39 10,778.18 4,409.8K
11:18 10,777.79 10,785.65 10,777.16 10,785.12 5,520.6K
11:19 10,785.02 10,787.22 10,785.02 10,785.86 3,616.4K
11:20 10,785.13 10,786.73 10,785.13 10,786.19 3,788.4K
11:21 10,786.10 10,787.66 10,784.52 10,784.52 3,543.1K
11:22 10,784.74 10,787.64 10,784.37 10,786.31 4,478.3K
11:23 10,786.23 10,797.86 10,786.23 10,797.86 6,194.5K
11:24 10,797.96 10,801.94 10,797.96 10,800.51 4,140.9K
11:25 10,800.63 10,801.08 10,799.49 10,799.56 3,962.9K
11:26 10,799.43 10,801.43 10,798.74 10,801.03 3,148.4K
11:27 10,801.67 10,801.67 10,796.89 10,798.58 3,521.3K
11:28 10,800.10 10,802.71 10,799.46 10,802.71 2,633.5K
11:29 10,803.19 10,806.79 10,803.19 10,806.79 4,270.8K
11:30 10,806.50 10,806.56 10,806.50 10,806.56 623.4K
13:00 10,807.77 10,814.12 10,807.03 10,808.98 11,147.8K
13:01 10,810.01 10,815.98 10,809.72 10,815.98 7,069.5K
13:02 10,816.76 10,823.56 10,816.76 10,823.56 4,688.1K
13:03 10,825.61 10,830.30 10,824.99 10,830.30 5,991.5K
13:04 10,832.36 10,833.13 10,831.34 10,833.13 6,758.5K
13:05 10,832.83 10,845.38 10,832.00 10,842.91 6,127.9K
13:06 10,843.67 10,845.74 10,840.24 10,840.24 5,470.3K
13:07 10,840.79 10,840.79 10,831.23 10,831.23 6,750.7K
13:08 10,831.18 10,832.04 10,824.34 10,824.34 4,776.8K
13:09 10,824.16 10,828.24 10,822.61 10,828.24 4,727.9K
13:10 10,827.97 10,831.99 10,827.15 10,830.91 5,682.1K
13:11 10,829.38 10,829.38 10,825.55 10,827.41 4,950.5K
13:12 10,826.84 10,828.44 10,826.34 10,828.44 5,119.9K
13:13 10,829.44 10,829.63 10,825.88 10,826.82 6,750.8K
13:14 10,826.52 10,832.85 10,826.52 10,832.84 4,721.4K
13:15 10,832.72 10,842.44 10,832.72 10,842.44 8,827.0K
13:16 10,842.30 10,842.30 10,836.61 10,836.91 10,193.1K
13:17 10,836.95 10,838.54 10,836.05 10,838.05 6,743.6K
13:18 10,838.67 10,838.67 10,836.14 10,836.71 5,660.8K
13:19 10,836.92 10,836.92 10,824.58 10,824.69 7,221.0K
13:20 10,823.84 10,823.90 10,820.68 10,821.00 6,543.9K
13:21 10,821.19 10,821.72 10,820.27 10,820.37 5,862.6K
13:22 10,820.19 10,820.30 10,814.60 10,814.60 6,627.5K
13:23 10,814.65 10,816.29 10,814.19 10,814.19 5,863.1K
13:24 10,813.05 10,814.40 10,812.35 10,812.98 7,802.2K
13:25 10,812.86 10,812.86 10,804.61 10,805.50 7,662.0K
13:26 10,805.02 10,808.48 10,804.31 10,808.48 6,114.8K
13:27 10,808.06 10,808.06 10,797.23 10,797.23 7,568.2K
13:28 10,796.58 10,799.88 10,796.58 10,798.99 6,895.8K
13:29 10,799.35 10,807.50 10,799.35 10,807.20 5,634.8K
13:30 10,806.33 10,807.86 10,806.05 10,806.24 5,525.1K
13:31 10,806.54 10,812.26 10,806.54 10,812.26 4,294.2K
13:32 10,812.50 10,812.71 10,804.26 10,804.26 7,426.8K
13:33 10,803.68 10,804.08 10,800.12 10,803.54 9,077.0K
13:34 10,803.78 10,805.00 10,799.31 10,799.31 4,953.8K
13:35 10,797.77 10,798.65 10,797.61 10,797.85 6,620.0K
13:36 10,797.20 10,799.93 10,797.20 10,797.52 5,200.0K
13:37 10,797.49 10,797.49 10,793.58 10,796.45 7,906.7K
13:38 10,797.32 10,798.20 10,793.37 10,798.20 7,796.1K
13:39 10,801.49 10,809.86 10,801.49 10,809.86 7,845.0K
13:40 10,810.03 10,810.03 10,802.10 10,802.33 5,591.9K
13:41 10,801.58 10,801.58 10,794.25 10,794.47 4,712.5K
13:42 10,794.90 10,794.90 10,790.99 10,793.43 4,716.2K
13:43 10,793.34 10,793.34 10,790.39 10,790.87 5,810.2K
13:44 10,790.73 10,799.81 10,790.73 10,799.81 6,040.7K
13:45 10,797.69 10,800.56 10,797.69 10,800.56 4,945.9K
13:46 10,800.87 10,803.86 10,800.87 10,802.72 4,201.6K
13:47 10,802.36 10,804.30 10,799.99 10,800.77 4,244.9K
13:48 10,800.88 10,800.88 10,799.33 10,799.33 2,739.8K
13:49 10,799.56 10,804.79 10,799.56 10,804.79 3,969.4K
13:50 10,805.27 10,805.27 10,797.06 10,797.31 4,786.2K
13:51 10,797.71 10,801.91 10,797.71 10,800.77 5,238.4K
13:52 10,801.04 10,801.04 10,798.05 10,798.05 4,003.5K
13:53 10,797.71 10,798.31 10,795.62 10,795.62 5,128.7K
13:54 10,795.33 10,795.33 10,787.42 10,787.42 5,940.5K
13:55 10,786.99 10,792.55 10,786.82 10,792.55 10,999.7K
13:56 10,794.14 10,794.14 10,791.92 10,793.09 6,138.6K
13:57 10,792.78 10,799.24 10,792.28 10,799.24 4,172.9K
13:58 10,798.94 10,801.98 10,797.68 10,797.68 4,459.7K
13:59 10,797.53 10,797.84 10,796.34 10,796.34 3,575.1K
14:00 10,796.01 10,796.01 10,790.75 10,791.85 4,391.1K
14:01 10,792.14 10,796.74 10,792.14 10,795.87 4,009.2K
14:02 10,795.85 10,799.45 10,795.85 10,797.55 4,777.1K
14:03 10,797.03 10,802.67 10,797.03 10,802.67 4,006.2K
14:04 10,802.34 10,806.94 10,802.34 10,806.94 3,782.1K
14:05 10,807.56 10,813.78 10,807.56 10,813.78 4,889.9K
14:06 10,812.63 10,815.43 10,812.63 10,814.91 4,913.1K
14:07 10,814.32 10,815.09 10,810.89 10,810.89 4,642.4K
14:08 10,810.94 10,810.94 10,804.86 10,804.86 4,052.6K
14:09 10,804.47 10,812.49 10,804.47 10,810.79 4,187.3K
14:10 10,810.94 10,810.94 10,805.07 10,806.20 3,908.7K
14:11 10,806.61 10,808.23 10,805.13 10,807.81 2,981.1K
14:12 10,808.53 10,808.53 10,805.59 10,806.10 2,719.4K
14:13 10,807.09 10,815.60 10,807.09 10,815.60 4,668.2K
14:14 10,815.10 10,816.10 10,813.37 10,814.41 4,994.0K
14:15 10,814.70 10,819.95 10,814.70 10,819.95 3,702.1K
14:16 10,819.45 10,824.52 10,819.45 10,824.01 5,826.4K
14:17 10,824.55 10,824.55 10,821.43 10,821.43 3,998.8K
14:18 10,820.59 10,820.59 10,818.40 10,818.40 4,825.4K
14:19 10,818.79 10,818.92 10,815.92 10,818.77 3,705.9K
14:20 10,818.97 10,820.43 10,818.97 10,819.27 3,070.7K
14:21 10,819.03 10,819.13 10,814.39 10,815.04 4,457.3K
14:22 10,814.95 10,816.81 10,814.41 10,816.81 3,680.1K
14:23 10,817.40 10,825.12 10,817.40 10,824.15 4,642.2K
14:24 10,824.60 10,827.28 10,824.60 10,826.79 3,622.3K
14:25 10,827.79 10,828.74 10,827.76 10,827.97 3,522.9K
14:26 10,828.72 10,833.44 10,828.59 10,833.44 4,757.4K
14:27 10,833.41 10,833.42 10,830.10 10,830.57 4,822.5K
14:28 10,830.88 10,833.13 10,830.88 10,833.13 3,599.9K
14:29 10,833.47 10,833.47 10,832.04 10,833.35 3,642.7K
14:30 10,832.25 10,832.25 10,829.29 10,829.29 4,677.9K
14:31 10,829.70 10,829.94 10,826.13 10,826.19 4,052.1K
14:32 10,826.13 10,833.60 10,825.97 10,832.01 4,987.8K
14:33 10,831.15 10,831.48 10,828.49 10,829.20 4,109.4K
14:34 10,829.65 10,829.79 10,828.36 10,829.38 3,960.8K
14:35 10,828.80 10,829.15 10,828.00 10,828.43 4,093.2K
14:36 10,827.90 10,830.68 10,825.83 10,830.60 5,348.6K
14:37 10,830.95 10,833.38 10,830.95 10,832.79 3,751.1K
14:38 10,832.69 10,833.29 10,831.26 10,831.26 3,816.5K
14:39 10,830.65 10,834.89 10,830.54 10,834.02 4,886.5K
14:40 10,834.54 10,837.26 10,834.54 10,836.62 4,764.9K
14:41 10,837.58 10,837.78 10,835.55 10,835.55 5,589.7K
14:42 10,835.28 10,838.12 10,835.08 10,837.51 6,973.0K
14:43 10,835.80 10,838.68 10,835.16 10,838.49 8,503.5K
14:44 10,838.31 10,841.53 10,838.31 10,841.53 6,984.7K
14:45 10,840.46 10,842.06 10,840.41 10,842.06 6,281.4K
14:46 10,841.37 10,841.37 10,839.07 10,839.43 5,858.3K
14:47 10,839.73 10,840.27 10,838.29 10,838.78 6,928.4K
14:48 10,838.54 10,839.26 10,836.63 10,837.70 7,543.6K
14:49 10,837.00 10,837.00 10,834.54 10,834.68 7,176.8K
14:50 10,834.04 10,834.54 10,832.09 10,833.03 8,643.7K
14:51 10,831.86 10,831.86 10,826.15 10,826.85 7,756.3K
14:52 10,826.26 10,828.78 10,825.95 10,828.33 9,331.7K
14:53 10,828.56 10,830.29 10,828.56 10,829.96 9,007.3K
14:54 10,830.78 10,831.42 10,830.23 10,830.76 10,544.2K
14:55 10,831.58 10,831.58 10,828.51 10,829.91 12,497.5K
14:56 10,829.05 10,831.13 10,829.05 10,830.48 12,121.5K
14:57 10,830.34 10,830.34 10,830.34 10,830.34 666.0K
15:00 10,835.90 10,835.90 10,822.57 10,822.57 42,229.1K
15:59 10,822.57 10,822.57 10,822.57 10,822.57 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