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 10,702.05 10,703.11 10,689.64 10,697.52 39,722.1K
09:31 10,700.11 10,700.46 10,689.64 10,689.64 29,412.4K
09:32 10,688.99 10,692.84 10,679.98 10,685.53 23,936.2K
09:33 10,690.70 10,691.37 10,672.70 10,672.70 22,370.3K
09:34 10,671.94 10,679.58 10,671.86 10,671.92 20,598.4K
09:35 10,675.41 10,682.08 10,671.53 10,672.92 19,038.1K
09:36 10,671.25 10,682.25 10,670.43 10,681.98 17,289.7K
09:37 10,679.41 10,685.19 10,671.28 10,681.88 18,300.6K
09:38 10,680.11 10,686.34 10,679.31 10,685.20 16,299.6K
09:39 10,681.84 10,696.22 10,681.84 10,695.28 20,504.5K
09:40 10,694.58 10,695.54 10,690.75 10,690.75 12,938.1K
09:41 10,690.36 10,690.36 10,680.57 10,680.57 13,222.8K
09:42 10,678.64 10,684.01 10,678.06 10,684.01 16,177.2K
09:43 10,687.52 10,703.08 10,687.52 10,703.08 14,741.5K
09:44 10,703.41 10,705.84 10,698.12 10,704.21 14,814.5K
09:45 10,702.13 10,703.24 10,699.58 10,700.37 12,382.2K
09:46 10,703.50 10,729.46 10,703.50 10,729.46 22,033.2K
09:47 10,732.66 10,749.39 10,732.66 10,749.39 16,895.2K
09:48 10,750.41 10,750.41 10,742.48 10,747.32 17,020.4K
09:49 10,748.79 10,752.70 10,745.17 10,747.05 13,538.4K
09:50 10,748.14 10,754.34 10,747.58 10,753.85 13,587.9K
09:51 10,752.31 10,752.31 10,746.01 10,748.85 13,117.7K
09:52 10,750.13 10,754.15 10,747.10 10,752.91 12,855.7K
09:53 10,749.58 10,749.58 10,738.08 10,740.04 10,245.7K
09:54 10,737.98 10,741.93 10,735.66 10,741.64 9,509.9K
09:55 10,740.57 10,740.57 10,730.09 10,730.09 8,018.4K
09:56 10,730.75 10,737.13 10,726.79 10,726.79 10,853.8K
09:57 10,726.61 10,726.61 10,723.18 10,723.18 9,864.3K
09:58 10,722.79 10,723.82 10,710.29 10,711.53 11,496.4K
09:59 10,712.29 10,712.29 10,701.99 10,701.99 10,511.5K
10:00 10,701.68 10,707.81 10,701.53 10,707.81 11,306.4K
10:01 10,708.83 10,710.79 10,695.13 10,695.33 11,175.5K
10:02 10,695.30 10,695.30 10,688.74 10,688.87 15,014.0K
10:03 10,688.88 10,701.11 10,688.88 10,698.65 11,348.9K
10:04 10,699.05 10,700.53 10,696.14 10,698.01 8,668.7K
10:05 10,698.22 10,701.60 10,696.71 10,698.51 8,087.5K
10:06 10,698.15 10,699.01 10,694.19 10,699.01 9,483.4K
10:07 10,698.06 10,698.13 10,692.45 10,692.45 9,949.1K
10:08 10,692.13 10,693.01 10,687.59 10,687.59 9,832.1K
10:09 10,686.26 10,687.15 10,677.76 10,677.76 10,866.8K
10:10 10,676.99 10,676.99 10,674.24 10,674.70 7,339.3K
10:11 10,673.97 10,679.63 10,673.97 10,677.48 8,698.0K
10:12 10,676.58 10,676.58 10,664.25 10,664.25 11,123.6K
10:13 10,662.16 10,662.16 10,653.51 10,653.51 19,169.5K
10:14 10,654.60 10,673.45 10,654.60 10,673.45 11,454.3K
10:15 10,673.65 10,673.65 10,664.92 10,664.92 6,893.7K
10:16 10,664.48 10,667.05 10,663.70 10,664.43 6,019.8K
10:17 10,664.13 10,664.13 10,661.73 10,661.73 7,467.1K
10:18 10,661.35 10,661.35 10,655.52 10,656.09 8,505.5K
10:19 10,655.97 10,655.97 10,647.96 10,648.26 7,909.0K
10:20 10,649.14 10,658.44 10,649.14 10,658.44 10,671.6K
10:21 10,657.50 10,665.53 10,657.50 10,665.53 13,433.3K
10:22 10,663.97 10,664.78 10,658.52 10,659.34 9,744.8K
10:23 10,659.18 10,662.16 10,659.18 10,659.71 8,270.9K
10:24 10,658.87 10,658.87 10,649.34 10,649.34 9,921.5K
10:25 10,647.39 10,647.39 10,629.88 10,629.88 15,925.9K
10:26 10,630.33 10,630.92 10,625.96 10,629.56 15,248.7K
10:27 10,629.30 10,629.30 10,620.11 10,620.11 13,212.6K
10:28 10,621.85 10,622.62 10,613.80 10,613.80 14,755.6K
10:29 10,613.87 10,621.59 10,613.18 10,620.78 13,578.4K
10:30 10,616.86 10,616.86 10,612.90 10,613.06 10,554.4K
10:31 10,612.52 10,613.15 10,609.84 10,610.23 8,840.6K
10:32 10,609.06 10,609.58 10,604.01 10,604.01 10,203.8K
10:33 10,604.66 10,609.12 10,602.18 10,602.18 9,407.7K
10:34 10,602.16 10,618.10 10,602.16 10,618.10 10,126.3K
10:35 10,618.36 10,627.58 10,618.36 10,627.58 8,089.3K
10:36 10,627.86 10,635.26 10,627.49 10,631.63 8,813.1K
10:37 10,631.86 10,631.86 10,626.27 10,627.77 7,263.4K
10:38 10,627.96 10,627.96 10,619.63 10,620.43 7,321.4K
10:39 10,620.84 10,626.19 10,620.84 10,625.17 4,873.8K
10:40 10,626.62 10,633.79 10,625.83 10,633.69 4,443.4K
10:41 10,632.76 10,632.76 10,620.91 10,624.56 5,799.3K
10:42 10,624.18 10,630.89 10,622.71 10,630.89 4,261.1K
10:43 10,634.03 10,648.80 10,634.03 10,648.80 5,305.8K
10:44 10,649.66 10,654.74 10,649.66 10,654.74 5,598.2K
10:45 10,652.79 10,652.79 10,648.85 10,651.10 7,308.9K
10:46 10,650.90 10,651.75 10,648.87 10,651.75 6,631.5K
10:47 10,652.85 10,653.84 10,650.93 10,653.84 7,740.0K
10:48 10,656.04 10,657.89 10,651.82 10,651.82 7,238.3K
10:49 10,649.81 10,650.31 10,645.74 10,646.13 5,010.4K
10:50 10,646.31 10,646.31 10,641.37 10,641.37 4,366.1K
10:51 10,641.44 10,643.05 10,640.48 10,642.05 5,514.9K
10:52 10,642.03 10,642.03 10,633.49 10,633.49 4,616.0K
10:53 10,633.39 10,633.39 10,628.25 10,629.74 5,676.3K
10:54 10,629.92 10,635.49 10,629.44 10,635.38 5,643.6K
10:55 10,635.32 10,635.32 10,630.78 10,630.83 4,286.3K
10:56 10,630.14 10,632.66 10,628.24 10,632.66 3,721.2K
10:57 10,631.93 10,634.57 10,630.27 10,634.00 4,320.9K
10:58 10,633.50 10,633.50 10,630.71 10,631.77 4,378.8K
10:59 10,631.63 10,639.90 10,631.63 10,637.44 4,395.6K
11:00 10,635.18 10,635.18 10,631.50 10,632.99 5,433.0K
11:01 10,632.94 10,632.94 10,627.09 10,627.09 3,936.1K
11:02 10,627.15 10,629.15 10,625.77 10,625.77 3,574.4K
11:03 10,625.76 10,630.07 10,625.76 10,626.39 3,492.1K
11:04 10,626.44 10,627.18 10,622.64 10,622.64 3,057.4K
11:05 10,622.92 10,630.31 10,622.92 10,630.31 3,008.8K
11:06 10,628.80 10,631.44 10,628.10 10,628.18 2,762.1K
11:07 10,628.48 10,632.27 10,628.48 10,630.63 2,564.2K
11:08 10,627.81 10,627.81 10,620.30 10,620.30 5,021.7K
11:09 10,619.50 10,619.50 10,616.41 10,616.41 3,779.7K
11:10 10,616.53 10,622.15 10,616.08 10,621.67 3,835.9K
11:11 10,620.70 10,622.39 10,616.69 10,616.69 3,720.3K
11:12 10,616.99 10,616.99 10,613.30 10,614.42 3,560.4K
11:13 10,614.44 10,614.72 10,613.02 10,613.33 3,030.3K
11:14 10,612.43 10,612.43 10,605.15 10,605.63 5,567.8K
11:15 10,604.58 10,605.90 10,600.33 10,601.93 6,299.2K
11:16 10,601.22 10,602.54 10,599.37 10,602.27 4,453.1K
11:17 10,603.34 10,604.49 10,603.34 10,604.26 4,369.4K
11:18 10,604.71 10,608.14 10,604.71 10,608.03 4,027.7K
11:19 10,607.16 10,614.22 10,607.01 10,613.93 2,649.3K
11:20 10,614.88 10,617.84 10,614.88 10,617.84 4,247.2K
11:21 10,615.94 10,615.94 10,608.00 10,608.00 4,030.7K
11:22 10,607.45 10,607.45 10,601.43 10,601.43 3,863.1K
11:23 10,601.72 10,602.30 10,598.42 10,598.42 4,196.7K
11:24 10,598.33 10,598.33 10,593.59 10,593.73 7,041.6K
11:25 10,593.09 10,593.09 10,589.62 10,592.43 5,602.0K
11:26 10,591.34 10,592.10 10,590.12 10,590.12 6,411.9K
11:27 10,589.92 10,589.92 10,587.25 10,589.10 5,479.7K
11:28 10,588.84 10,589.31 10,587.79 10,588.97 6,340.4K
11:29 10,588.84 10,591.80 10,588.28 10,591.48 3,478.5K
11:30 10,592.16 10,592.16 10,592.16 10,592.16 176.4K
13:00 10,590.31 10,592.44 10,585.78 10,590.07 14,346.1K
13:01 10,589.86 10,593.77 10,589.31 10,590.73 7,668.6K
13:02 10,589.99 10,589.99 10,580.42 10,580.42 5,421.7K
13:03 10,580.04 10,582.46 10,577.58 10,578.39 5,300.9K
13:04 10,577.57 10,583.88 10,577.57 10,580.96 5,254.1K
13:05 10,580.87 10,580.87 10,576.34 10,576.34 6,625.4K
13:06 10,576.12 10,576.12 10,570.36 10,575.00 7,961.8K
13:07 10,573.60 10,581.54 10,572.46 10,581.01 7,249.3K
13:08 10,581.99 10,588.79 10,581.13 10,588.79 5,121.7K
13:09 10,588.06 10,588.49 10,583.44 10,584.93 4,801.7K
13:10 10,584.97 10,585.03 10,582.12 10,584.56 2,918.3K
13:11 10,585.83 10,596.77 10,585.83 10,596.77 4,390.6K
13:12 10,596.40 10,603.48 10,596.40 10,600.99 5,883.5K
13:13 10,600.53 10,601.60 10,598.29 10,598.96 5,066.0K
13:14 10,598.57 10,600.44 10,597.85 10,599.68 2,804.2K
13:15 10,599.08 10,600.61 10,597.79 10,600.39 2,940.9K
13:16 10,601.69 10,604.18 10,601.69 10,603.31 3,427.4K
13:17 10,603.46 10,603.46 10,601.51 10,603.38 3,776.1K
13:18 10,602.72 10,602.72 10,595.63 10,595.63 3,840.1K
13:19 10,594.89 10,595.66 10,592.49 10,592.49 2,636.1K
13:20 10,592.43 10,594.82 10,592.43 10,594.50 3,007.9K
13:21 10,595.80 10,602.72 10,595.80 10,602.12 3,992.9K
13:22 10,600.95 10,600.95 10,598.29 10,599.08 4,281.2K
13:23 10,598.40 10,599.69 10,598.40 10,599.13 2,571.5K
13:24 10,598.59 10,601.83 10,598.59 10,601.79 2,624.0K
13:25 10,601.67 10,608.19 10,601.67 10,607.81 3,266.5K
13:26 10,607.33 10,609.35 10,606.89 10,609.02 3,760.3K
13:27 10,609.09 10,612.80 10,609.09 10,612.80 3,631.6K
13:28 10,612.63 10,614.32 10,612.18 10,613.00 5,128.8K
13:29 10,612.24 10,613.98 10,611.76 10,611.76 3,022.2K
13:30 10,612.09 10,614.15 10,611.10 10,614.15 3,162.0K
13:31 10,614.98 10,622.89 10,614.98 10,622.02 4,346.3K
13:32 10,622.89 10,622.89 10,618.44 10,618.44 4,601.3K
13:33 10,616.61 10,616.61 10,611.06 10,611.56 3,965.8K
13:34 10,611.78 10,611.78 10,609.15 10,609.32 4,416.8K
13:35 10,609.22 10,609.22 10,601.73 10,602.98 5,692.8K
13:36 10,602.32 10,603.75 10,601.05 10,601.05 6,704.6K
13:37 10,600.82 10,600.82 10,597.51 10,598.88 5,795.2K
13:38 10,599.33 10,601.01 10,598.93 10,598.93 3,481.0K
13:39 10,599.40 10,600.01 10,598.46 10,598.46 4,303.9K
13:40 10,598.10 10,598.34 10,594.23 10,594.23 4,261.8K
13:41 10,593.27 10,595.04 10,593.27 10,595.04 4,111.8K
13:42 10,595.23 10,595.99 10,595.05 10,595.78 2,670.7K
13:43 10,596.87 10,596.87 10,591.49 10,591.49 3,394.4K
13:44 10,592.03 10,592.03 10,588.22 10,588.22 3,825.3K
13:45 10,588.16 10,589.79 10,588.08 10,589.15 3,794.9K
13:46 10,589.34 10,589.34 10,586.15 10,586.71 3,666.5K
13:47 10,587.00 10,592.85 10,587.00 10,592.77 3,599.7K
13:48 10,593.15 10,596.10 10,592.22 10,596.10 3,438.1K
13:49 10,595.99 10,595.99 10,592.55 10,592.76 2,874.7K
13:50 10,593.73 10,593.73 10,592.29 10,593.02 2,972.0K
13:51 10,594.62 10,594.62 10,590.68 10,592.22 2,959.7K
13:52 10,592.36 10,593.26 10,590.71 10,592.94 2,612.5K
13:53 10,594.57 10,599.80 10,594.42 10,598.19 3,803.4K
13:54 10,599.31 10,605.24 10,598.81 10,605.07 2,598.2K
13:55 10,604.65 10,605.31 10,602.99 10,604.58 2,387.2K
13:56 10,604.77 10,604.96 10,603.48 10,604.18 2,992.5K
13:57 10,605.20 10,606.20 10,603.82 10,604.66 2,519.2K
13:58 10,605.60 10,605.87 10,604.25 10,605.87 2,185.4K
13:59 10,607.31 10,614.02 10,607.31 10,614.02 3,850.8K
14:00 10,612.91 10,615.05 10,612.91 10,615.05 3,016.4K
14:01 10,616.27 10,618.77 10,613.68 10,618.44 4,278.1K
14:02 10,614.83 10,614.83 10,609.85 10,611.06 4,379.8K
14:03 10,611.41 10,611.41 10,603.17 10,603.17 4,855.0K
14:04 10,603.23 10,603.77 10,600.68 10,603.77 4,569.7K
14:05 10,604.94 10,605.32 10,602.60 10,603.63 3,600.5K
14:06 10,603.46 10,604.46 10,603.12 10,604.00 3,521.3K
14:07 10,604.22 10,604.87 10,602.57 10,602.57 3,469.7K
14:08 10,602.52 10,602.52 10,598.64 10,598.64 3,376.7K
14:09 10,599.12 10,600.35 10,597.74 10,598.06 4,109.0K
14:10 10,599.27 10,599.27 10,595.12 10,595.51 4,696.5K
14:11 10,596.04 10,596.04 10,591.26 10,591.26 5,324.2K
14:12 10,591.40 10,602.70 10,590.77 10,602.70 10,058.7K
14:13 10,604.72 10,604.72 10,602.44 10,602.73 3,923.1K
14:14 10,602.32 10,603.22 10,600.11 10,602.84 3,130.2K
14:15 10,604.20 10,612.07 10,604.20 10,611.46 3,454.6K
14:16 10,611.99 10,613.04 10,610.22 10,613.04 2,583.7K
14:17 10,613.90 10,622.07 10,613.90 10,622.07 4,394.7K
14:18 10,622.62 10,629.61 10,622.62 10,625.80 5,233.6K
14:19 10,626.67 10,627.11 10,625.19 10,627.11 3,403.6K
14:20 10,626.74 10,627.59 10,624.78 10,627.59 4,238.3K
14:21 10,628.25 10,628.79 10,624.90 10,628.79 3,448.3K
14:22 10,627.92 10,631.31 10,627.92 10,630.86 4,019.1K
14:23 10,630.79 10,630.79 10,626.57 10,627.48 3,563.8K
14:24 10,627.30 10,627.48 10,625.82 10,626.02 3,192.2K
14:25 10,626.43 10,628.62 10,626.43 10,627.80 3,527.3K
14:26 10,627.11 10,629.05 10,626.66 10,629.05 3,095.2K
14:27 10,629.14 10,636.13 10,629.14 10,636.13 4,339.6K
14:28 10,636.61 10,641.80 10,636.61 10,641.80 4,887.6K
14:29 10,641.89 10,644.40 10,641.82 10,643.76 5,531.6K
14:30 10,643.50 10,645.05 10,643.24 10,643.71 5,675.2K
14:31 10,643.66 10,645.94 10,641.29 10,641.29 6,013.4K
14:32 10,639.16 10,639.16 10,629.65 10,631.30 6,560.6K
14:33 10,631.38 10,635.12 10,631.38 10,634.78 5,129.7K
14:34 10,633.89 10,640.41 10,633.89 10,640.41 4,627.4K
14:35 10,641.05 10,644.22 10,641.05 10,643.24 4,967.7K
14:36 10,643.27 10,644.57 10,641.97 10,641.97 4,930.7K
14:37 10,642.10 10,642.30 10,638.87 10,641.83 5,369.3K
14:38 10,641.06 10,642.39 10,638.90 10,638.90 3,752.4K
14:39 10,639.00 10,639.00 10,637.56 10,638.10 3,838.5K
14:40 10,638.14 10,642.37 10,638.14 10,642.37 4,591.3K
14:41 10,642.87 10,646.20 10,642.87 10,645.32 4,553.0K
14:42 10,644.54 10,646.44 10,644.54 10,645.66 3,948.0K
14:43 10,645.56 10,645.56 10,642.76 10,644.64 4,573.4K
14:44 10,646.56 10,647.68 10,645.69 10,647.63 5,312.1K
14:45 10,648.13 10,650.66 10,647.60 10,649.96 5,560.3K
14:46 10,649.75 10,650.91 10,648.55 10,650.91 6,218.4K
14:47 10,651.50 10,653.44 10,651.50 10,653.44 6,887.8K
14:48 10,653.82 10,659.01 10,653.82 10,659.01 7,064.2K
14:49 10,659.36 10,663.91 10,658.52 10,663.91 9,060.1K
14:50 10,664.22 10,667.25 10,664.22 10,667.25 8,313.6K
14:51 10,666.90 10,666.95 10,664.36 10,666.95 8,954.3K
14:52 10,667.51 10,669.49 10,667.21 10,668.16 9,906.4K
14:53 10,667.59 10,669.58 10,665.91 10,665.91 8,561.7K
14:54 10,665.50 10,668.73 10,665.08 10,667.89 9,025.9K
14:55 10,667.83 10,669.60 10,667.83 10,669.50 9,849.6K
14:56 10,668.51 10,670.89 10,668.26 10,670.58 11,557.3K
14:57 10,671.74 10,671.89 10,671.74 10,671.89 535.8K
15:00 10,672.27 10,672.27 10,672.18 10,672.18 18,047.1K
15:59 10,672.18 10,672.18 10,672.18 10,672.18 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