CSI China Mainland Consumer (HKCSCMC)

HKCSCMC
🏛️ 香港 →
10,651.38
最終更新: 2025-09-26
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 14,128.59 14,133.81 13,996.30 14,082.00 413.2M
2021-12-30 14,020.77 14,174.02 13,991.55 14,111.19 707.5M
2021-12-29 14,445.35 14,445.35 13,995.03 14,025.46 861.0M
2021-12-28 14,332.67 14,467.19 14,331.16 14,432.92 962.8M
2021-12-27 14,323.10 14,362.89 14,218.62 14,327.39 0.0M
2021-12-24 14,249.62 14,391.73 14,245.15 14,367.40 613.3M
2021-12-23 14,053.65 14,226.33 13,970.76 14,226.33 970.9M
2021-12-22 13,999.61 14,074.42 13,941.99 14,019.22 886.2M
2021-12-21 13,889.98 14,027.60 13,850.27 13,957.50 838.4M
2021-12-20 13,917.17 14,097.03 13,856.40 13,890.95 1,072.5M
2021-12-17 14,230.36 14,230.36 13,956.15 13,971.81 896.9M
2021-12-16 14,346.58 14,373.30 14,123.34 14,299.98 913.1M
2021-12-15 14,502.95 14,560.46 14,355.58 14,381.02 785.2M
2021-12-14 14,567.48 14,659.74 14,514.33 14,555.73 949.1M
2021-12-13 14,728.28 14,901.46 14,616.55 14,635.15 1,136.4M
2021-12-10 14,511.96 14,621.73 14,448.44 14,595.98 1,911.6M
2021-12-09 14,380.06 14,753.02 14,362.98 14,620.11 2,396.1M
2021-12-08 14,029.40 14,335.45 13,951.77 14,324.55 1,487.4M
2021-12-07 13,990.67 14,115.83 13,946.31 13,996.64 1,544.3M
2021-12-06 13,946.97 14,026.95 13,877.60 13,922.01 1,307.6M
2021-12-03 13,728.76 13,947.30 13,726.77 13,934.87 1,306.9M
2021-12-02 13,674.46 13,766.49 13,623.22 13,734.45 1,108.0M
2021-12-01 13,716.31 13,747.79 13,605.58 13,681.96 966.9M
2021-11-30 13,849.24 13,876.21 13,620.39 13,660.44 1,191.9M
2021-11-29 13,684.84 13,825.34 13,680.11 13,825.34 1,174.5M
2021-11-26 13,894.46 13,911.26 13,762.89 13,814.59 1,092.0M
2021-11-25 14,054.37 14,113.97 13,903.02 13,916.08 1,155.6M
2021-11-24 13,930.51 14,104.59 13,899.86 14,006.69 1,469.6M
2021-11-23 13,903.92 14,008.98 13,865.21 13,908.22 1,342.5M
2021-11-22 13,876.91 14,055.42 13,876.91 13,945.05 1,371.5M
2021-11-19 13,733.46 13,910.86 13,710.96 13,856.42 1,238.5M
2021-11-18 13,838.11 13,838.11 13,696.93 13,748.27 1,245.8M
2021-11-17 13,955.72 13,997.09 13,827.07 13,888.98 1,277.9M
2021-11-16 13,838.28 14,049.65 13,805.89 13,969.34 1,514.3M
2021-11-15 13,818.00 13,853.65 13,722.51 13,806.79 1,809.8M
2021-11-12 13,888.66 13,896.87 13,727.95 13,756.30 1,424.8M
2021-11-11 13,657.85 13,833.74 13,596.97 13,825.05 1,451.2M
2021-11-10 13,840.58 13,843.40 13,511.51 13,662.36 1,419.8M
2021-11-09 14,006.34 14,081.01 13,867.28 13,897.05 1,354.0M
2021-11-08 14,033.59 14,115.60 13,983.41 14,012.98 1,506.4M
2021-11-05 14,074.43 14,249.26 14,032.16 14,071.87 1,873.7M
2021-11-04 13,806.70 14,138.08 13,791.36 14,095.03 2,026.2M
2021-11-03 13,810.99 13,882.22 13,697.39 13,706.76 1,768.7M
2021-11-02 13,839.27 13,998.49 13,678.55 13,828.88 1,879.0M
2021-11-01 13,778.63 13,982.79 13,667.01 13,881.27 1,978.3M
2021-10-29 13,858.56 14,052.10 13,857.53 14,052.10 1,592.6M
2021-10-28 13,811.93 13,947.83 13,733.03 13,840.83 1,410.0M
2021-10-27 13,973.79 13,973.79 13,769.47 13,828.52 1,685.7M
2021-10-26 14,182.58 14,261.21 14,051.14 14,078.25 1,360.2M
2021-10-25 14,196.30 14,239.67 14,056.00 14,165.78 1,642.5M
2021-10-22 13,942.09 14,322.06 13,937.19 14,233.76 1,605.5M
2021-10-21 13,851.33 13,903.74 13,740.90 13,868.52 1,360.3M
2021-10-20 13,939.41 14,024.61 13,765.31 13,852.49 1,715.4M
2021-10-19 13,613.04 13,914.25 13,613.04 13,865.71 1,834.1M
2021-10-18 13,972.64 13,973.18 13,578.86 13,658.95 1,694.3M
2021-10-15 13,993.85 14,198.21 13,945.60 14,111.44 2,005.0M
2021-10-13 13,798.50 14,236.61 13,744.35 14,142.81 1,634.4M
2021-10-12 13,734.81 13,877.74 13,589.00 13,776.36 1,467.0M
2021-10-11 13,810.64 13,978.63 13,705.70 13,766.97 1,677.1M
2021-10-08 13,491.23 13,896.51 13,388.12 13,782.19 2,012.8M
2021-10-07 13,297.78 13,501.19 13,297.50 13,381.83 0.0M
2021-10-06 13,297.78 13,501.19 13,297.50 13,381.83 0.0M
2021-10-05 13,297.78 13,501.19 13,297.50 13,381.83 0.0M
2021-10-04 13,297.78 13,501.19 13,297.50 13,381.83 0.0M
2021-10-01 13,297.78 13,501.19 13,297.50 13,381.83 0.0M
2021-09-30 13,297.78 13,501.19 13,297.50 13,381.83 1,232.8M
2021-09-29 13,227.37 13,356.25 13,038.12 13,278.25 1,494.0M
2021-09-28 13,327.30 13,417.53 13,077.91 13,291.07 1,319.6M
2021-09-27 12,991.53 13,552.53 12,991.53 13,389.98 1,986.0M
2021-09-24 12,522.13 12,966.69 12,520.38 12,838.64 1,476.6M
2021-09-23 12,508.39 12,645.81 12,478.29 12,546.09 1,196.1M
2021-09-22 12,605.24 12,637.88 12,429.42 12,472.74 0.0M
2021-09-21 12,529.69 12,849.34 12,479.15 12,837.47 0.0M
2021-09-20 12,529.69 12,849.34 12,479.15 12,837.47 0.0M
2021-09-17 12,529.69 12,849.34 12,479.15 12,837.47 1,429.7M
2021-09-16 12,525.59 12,670.39 12,389.84 12,567.73 1,608.1M
2021-09-15 12,824.57 12,824.57 12,511.38 12,574.79 1,191.5M
2021-09-14 13,023.56 13,116.81 12,876.70 12,903.58 1,349.3M
2021-09-13 13,164.04 13,254.77 12,942.46 12,997.59 1,483.4M
2021-09-10 13,079.76 13,264.03 13,051.67 13,203.45 1,434.3M
2021-09-09 13,105.86 13,186.36 12,961.25 13,070.13 1,387.4M
2021-09-08 13,288.20 13,310.42 13,063.09 13,123.62 1,484.0M
2021-09-07 13,204.84 13,364.57 13,156.04 13,300.20 1,522.6M
2021-09-06 12,879.73 13,291.51 12,849.47 13,219.17 1,669.6M
2021-09-03 12,723.60 12,922.32 12,571.61 12,893.87 1,706.6M
2021-09-02 12,979.25 13,002.60 12,739.21 12,796.19 1,472.6M
2021-09-01 12,639.44 13,080.52 12,433.51 12,959.92 1,823.9M
2021-08-31 12,813.38 12,925.52 12,543.77 12,654.11 1,634.1M
2021-08-30 12,951.89 12,956.98 12,619.57 12,810.41 1,733.8M
2021-08-27 12,864.65 13,130.39 12,853.28 12,911.99 1,425.0M
2021-08-26 13,303.80 13,303.80 12,890.65 12,901.08 1,384.1M
2021-08-25 13,212.68 13,351.63 13,199.64 13,304.59 1,400.9M
2021-08-24 13,029.50 13,223.18 12,962.35 13,174.63 1,462.2M
2021-08-23 12,843.74 13,043.20 12,777.71 12,981.30 1,626.2M
2021-08-20 13,074.18 13,144.58 12,713.84 12,864.51 1,589.4M
2021-08-19 13,394.78 13,526.12 13,238.40 13,324.67 1,439.5M
2021-08-18 13,441.91 13,491.16 13,263.97 13,412.61 1,303.0M
2021-08-17 13,911.34 13,957.53 13,419.97 13,446.75 1,442.2M
2021-08-16 13,799.77 13,992.36 13,780.83 13,944.53 1,392.8M
2021-08-13 13,790.55 13,889.31 13,720.75 13,829.86 1,282.3M
2021-08-12 13,974.73 14,055.20 13,830.71 13,843.44 1,656.5M
2021-08-11 14,120.11 14,221.66 14,009.95 14,020.24 1,408.0M
2021-08-10 13,809.10 14,227.66 13,616.80 14,226.51 1,798.0M
2021-08-09 13,409.14 13,905.96 13,404.66 13,810.83 1,844.8M
2021-08-06 13,582.45 13,583.02 13,433.81 13,516.32 1,359.6M
2021-08-05 13,543.12 13,814.05 13,425.31 13,583.16 1,479.6M
2021-08-04 13,719.30 13,792.11 13,625.06 13,708.89 1,527.1M
2021-08-03 13,444.57 13,769.90 13,359.80 13,742.07 1,716.8M
2021-08-02 12,875.66 13,560.29 12,785.04 13,548.55 2,174.4M
2021-07-30 13,193.50 13,193.50 12,881.21 13,000.95 1,847.0M
2021-07-29 13,446.74 13,480.98 13,225.09 13,284.39 1,823.8M
2021-07-28 12,965.60 13,223.80 12,765.33 13,170.01 1,763.1M
2021-07-27 13,664.97 13,735.65 13,087.20 13,100.80 1,766.3M
2021-07-26 14,219.98 14,219.98 13,534.27 13,694.51 1,847.3M
2021-07-23 14,593.63 14,598.56 14,332.12 14,371.10 1,575.6M
2021-07-22 14,739.80 14,848.03 14,603.81 14,631.47 1,283.2M
2021-07-21 14,804.82 14,953.42 14,700.23 14,731.82 1,299.9M
2021-07-20 14,672.92 14,785.51 14,642.09 14,764.48 1,014.9M
2021-07-19 14,560.28 14,762.26 14,452.19 14,737.67 1,410.5M
2021-07-16 14,902.80 14,919.45 14,635.15 14,645.42 1,281.8M
2021-07-15 14,769.00 14,951.82 14,726.67 14,920.31 1,508.3M
2021-07-14 14,912.97 14,912.97 14,744.00 14,814.82 1,486.0M
2021-07-13 14,813.24 14,999.55 14,808.89 14,985.16 1,450.7M
2021-07-12 14,641.28 14,848.41 14,416.00 14,748.40 1,801.1M
2021-07-09 14,628.28 14,671.04 14,341.86 14,543.57 1,532.0M
2021-07-08 14,955.86 14,958.06 14,640.98 14,687.01 1,556.7M
2021-07-07 14,790.73 15,008.36 14,762.46 14,952.01 1,576.9M
2021-07-06 14,839.91 14,862.20 14,604.95 14,847.34 1,649.5M
2021-07-05 14,902.37 14,993.35 14,750.10 14,837.16 1,630.6M
2021-07-02 15,311.17 15,311.71 14,972.71 14,988.02 1,358.4M
2021-06-30 15,374.28 15,487.30 15,337.65 15,425.12 961.6M
2021-06-29 15,710.61 15,710.61 15,346.72 15,412.79 1,383.7M
2021-06-28 15,543.17 15,681.06 15,541.89 15,679.30 1,562.1M
2021-06-25 15,246.50 15,502.65 15,201.59 15,461.94 1,296.5M
2021-06-24 15,282.79 15,319.10 15,066.27 15,258.91 1,305.2M
2021-06-23 15,253.35 15,333.93 15,136.20 15,246.25 1,704.5M
2021-06-22 15,258.90 15,303.62 15,127.80 15,239.27 1,568.3M
2021-06-21 15,300.43 15,348.16 15,069.47 15,214.47 1,617.4M
2021-06-18 15,453.75 15,489.51 15,182.67 15,361.70 1,577.8M
2021-06-17 15,413.72 15,590.57 15,363.93 15,447.95 1,231.6M
2021-06-16 15,699.88 15,707.63 15,405.52 15,439.01 1,225.7M
2021-06-15 15,785.96 15,833.84 15,451.64 15,690.66 1,588.8M
2021-06-14 15,958.36 15,963.31 15,686.21 15,787.03 0.0M
2021-06-11 15,958.36 15,963.31 15,686.21 15,787.03 2,130.1M
2021-06-10 15,821.51 16,077.24 15,784.24 15,992.88 1,777.5M
2021-06-09 15,791.62 15,929.45 15,706.02 15,845.47 1,573.1M
2021-06-08 16,155.19 16,259.55 15,676.46 15,837.48 1,596.9M
2021-06-07 16,208.14 16,221.61 16,013.79 16,156.68 1,677.1M
2021-06-04 16,009.60 16,354.19 15,982.72 16,210.76 1,619.0M
2021-06-03 16,138.02 16,317.17 16,057.06 16,094.20 1,525.7M
2021-06-02 16,310.62 16,339.93 16,059.32 16,137.03 1,660.2M
2021-06-01 16,213.75 16,317.15 16,046.52 16,301.11 1,728.8M
2021-05-31 16,220.93 16,220.93 15,959.32 16,214.27 1,719.8M
2021-05-28 16,381.58 16,410.78 16,198.07 16,295.40 1,882.4M
2021-05-27 16,349.43 16,631.61 16,214.17 16,395.61 1,604.0M
2021-05-26 16,378.81 16,460.75 16,225.43 16,322.61 1,725.3M
2021-05-25 15,860.03 16,363.38 15,857.51 16,344.40 1,976.9M
2021-05-24 15,766.23 15,830.81 15,559.09 15,825.30 1,818.2M
2021-05-21 15,896.41 16,012.97 15,644.46 15,734.41 1,769.6M
2021-05-20 15,791.77 15,918.40 15,777.44 15,860.33 1,786.5M
2021-05-18 15,760.39 15,785.48 15,595.26 15,706.87 1,305.9M
2021-05-17 15,429.74 15,822.92 15,429.74 15,726.53 1,880.7M
2021-05-14 15,081.39 15,397.69 14,968.40 15,353.00 1,700.5M
2021-05-13 15,044.40 15,133.52 14,922.83 15,027.28 1,801.7M
2021-05-12 15,062.86 15,243.38 15,043.34 15,220.57 1,633.9M
2021-05-11 14,743.73 15,122.87 14,742.20 15,097.53 1,742.1M
2021-05-10 14,864.43 15,022.90 14,720.67 14,825.83 1,740.3M
2021-05-07 15,251.80 15,287.87 14,905.97 14,910.02 1,716.1M
2021-05-06 15,540.09 15,582.81 15,182.70 15,227.30 1,828.4M
2021-05-05 15,789.08 15,796.99 15,562.75 15,640.35 0.0M
2021-05-04 15,789.08 15,796.99 15,562.75 15,640.35 0.0M
2021-05-03 15,789.08 15,796.99 15,562.75 15,640.35 0.0M
2021-04-30 15,789.08 15,796.99 15,562.75 15,640.35 1,798.4M
2021-04-29 15,676.39 15,843.38 15,551.37 15,784.20 1,579.3M
2021-04-28 15,374.27 15,600.56 15,333.34 15,600.56 1,565.5M
2021-04-27 15,464.01 15,535.49 15,330.42 15,533.39 1,294.4M
2021-04-26 15,766.97 15,842.69 15,420.13 15,434.17 1,927.4M
2021-04-23 15,449.53 15,728.35 15,448.65 15,681.07 1,538.4M
2021-04-22 15,522.32 15,544.05 15,269.85 15,420.66 1,340.9M
2021-04-21 15,303.03 15,538.30 15,297.49 15,474.60 1,543.3M
2021-04-20 15,361.55 15,667.83 15,336.73 15,458.09 1,973.8M
2021-04-19 15,079.61 15,449.41 14,914.46 15,428.36 1,865.0M
2021-04-16 15,011.69 15,140.31 14,869.41 15,075.19 1,384.9M
2021-04-15 15,070.07 15,112.36 14,776.81 14,943.43 1,166.7M
2021-04-14 14,879.35 15,135.82 14,879.35 15,104.28 1,553.9M
2021-04-13 14,948.77 15,182.75 14,826.10 14,870.46 1,556.5M
2021-04-12 15,132.50 15,254.24 14,893.78 14,947.66 1,660.4M
2021-04-09 15,417.32 15,443.06 15,123.80 15,165.65 1,408.5M
2021-04-08 15,262.72 15,546.85 15,202.31 15,492.82 1,231.5M
2021-04-07 15,706.33 15,706.44 15,300.98 15,406.46 1,517.2M
2021-04-06 15,957.85 15,958.50 15,657.69 15,736.81 0.0M
2021-04-05 15,572.26 15,927.62 15,572.26 15,927.46 0.0M
2021-04-02 15,572.26 15,927.62 15,572.26 15,927.46 0.0M
2021-04-01 15,222.63 15,481.68 15,222.63 15,474.83 1,279.5M
2021-03-31 15,333.68 15,333.68 15,088.94 15,157.90 1,455.3M
2021-03-30 15,178.67 15,466.35 15,160.43 15,346.36 1,656.4M
2021-03-29 15,187.61 15,444.21 15,053.32 15,206.01 1,819.9M
2021-03-26 14,858.30 15,188.00 14,803.58 15,137.65 1,698.2M
2021-03-25 14,702.41 14,831.26 14,561.07 14,756.23 1,670.2M
2021-03-24 14,910.85 15,137.05 14,806.13 14,846.79 1,457.9M
2021-03-23 15,123.84 15,155.62 14,820.61 14,979.03 1,697.7M
2021-03-22 15,002.02 15,211.90 14,866.98 15,104.01 1,928.1M
2021-03-19 15,193.04 15,316.26 14,928.73 15,030.26 1,760.1M
2021-03-18 15,304.12 15,534.83 15,300.26 15,489.53 1,623.9M
2021-03-17 14,915.42 15,298.70 14,750.27 15,233.54 1,951.1M
2021-03-16 14,784.26 14,975.40 14,705.70 14,940.17 1,585.6M
2021-03-15 15,133.86 15,172.88 14,531.34 14,707.74 2,017.6M
2021-03-12 15,304.02 15,344.32 14,982.25 15,219.65 2,024.9M
2021-03-11 14,872.44 15,333.08 14,760.13 15,188.77 2,152.4M
2021-03-10 14,846.39 14,958.99 14,689.20 14,835.29 1,930.2M
2021-03-09 14,718.91 14,927.37 14,255.11 14,518.73 2,410.8M
2021-03-08 15,713.06 15,798.31 14,805.83 14,806.23 2,434.3M
2021-03-05 15,271.71 15,798.14 15,174.52 15,625.93 1,822.4M
2021-03-04 16,080.45 16,080.45 15,530.41 15,622.85 1,798.3M
2021-03-03 15,985.28 16,322.25 15,934.71 16,320.57 1,656.3M
2021-03-02 16,587.84 16,602.91 15,900.95 16,101.50 1,901.8M
2021-03-01 16,313.38 16,503.28 16,166.01 16,408.21 1,771.3M
2021-02-26 16,058.28 16,363.04 15,833.60 16,090.11 2,033.2M
2021-02-25 16,741.13 16,766.52 16,397.21 16,500.04 1,835.4M
2021-02-24 17,238.68 17,294.66 16,382.16 16,580.92 2,470.1M
2021-02-23 17,009.64 17,432.47 16,987.40 17,136.07 2,466.7M
2021-02-22 18,363.91 18,363.91 17,298.42 17,303.45 3,288.4M
2021-02-19 18,163.60 18,450.30 17,753.88 18,386.39 2,732.3M
2021-02-18 19,168.06 19,224.60 18,208.47 18,295.31 2,714.2M
2021-02-17 18,294.41 18,927.57 18,293.78 18,881.82 0.0M
2021-02-16 18,294.41 18,927.57 18,293.78 18,881.82 0.0M
2021-02-15 18,294.41 18,927.57 18,293.78 18,881.82 0.0M
2021-02-12 18,294.41 18,927.57 18,293.78 18,881.82 0.0M
2021-02-11 18,294.41 18,927.57 18,293.78 18,881.82 0.0M
2021-02-10 18,294.41 18,927.57 18,293.78 18,881.82 2,064.7M
2021-02-09 17,804.36 18,196.15 17,634.10 18,196.15 2,059.6M
2021-02-08 17,585.24 17,785.86 17,375.81 17,737.72 2,130.3M
2021-02-05 17,454.80 17,742.97 17,414.46 17,453.84 2,691.0M
2021-02-04 17,171.14 17,494.10 17,148.98 17,373.69 2,187.1M
2021-02-03 17,270.63 17,389.35 17,183.89 17,308.62 2,422.4M
2021-02-02 16,732.48 17,255.89 16,712.98 17,253.04 2,407.8M
2021-02-01 16,595.88 16,785.58 16,550.97 16,666.87 2,102.9M
2021-01-29 16,638.45 16,783.77 16,362.90 16,542.81 2,379.0M
2021-01-28 16,661.09 16,734.64 16,433.52 16,506.31 2,261.0M
2021-01-27 16,961.16 16,997.89 16,552.95 16,908.92 2,259.0M
2021-01-26 17,354.49 17,354.49 16,987.48 17,035.92 2,529.6M
2021-01-25 16,812.80 17,418.72 16,801.44 17,365.86 2,826.4M
2021-01-22 16,680.42 16,809.45 16,590.29 16,773.39 2,518.7M
2021-01-21 16,353.92 16,816.79 16,337.49 16,698.20 2,878.3M
2021-01-20 16,164.46 16,366.70 16,010.29 16,326.53 2,189.2M
2021-01-19 16,669.18 16,733.92 16,125.90 16,183.06 3,001.6M
2021-01-18 16,530.20 16,677.92 16,326.36 16,605.32 3,032.0M
2021-01-15 16,728.89 16,778.58 16,256.10 16,629.42 2,807.1M
2021-01-14 17,275.62 17,309.05 16,793.97 16,834.32 3,168.0M
2021-01-13 17,566.25 17,677.80 17,170.37 17,367.98 3,442.7M
2021-01-12 16,929.02 17,495.93 16,923.71 17,492.01 3,004.2M
2021-01-11 17,295.51 17,491.17 16,930.82 17,039.91 3,232.8M
2021-01-08 17,637.32 17,697.48 17,092.15 17,297.57 3,006.4M
2021-01-07 17,241.58 17,609.27 17,072.69 17,609.27 2,837.7M
2021-01-06 17,228.77 17,410.04 16,904.19 17,215.52 2,441.1M
2021-01-05 16,493.99 17,128.62 16,449.46 17,128.62 2,950.1M
2021-01-04 16,141.31 16,629.56 16,127.40 16,510.57 2,538.0M
2021-01-01 15,795.38 16,126.44 15,795.38 16,109.15 0.0M