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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 10,544.98 10,636.53 10,496.61 10,497.81 1,231.8M
2024-12-30 10,557.64 10,624.86 10,526.38 10,553.00 1,184.7M
2024-12-27 10,564.43 10,591.34 10,474.40 10,570.59 989.0M
2024-12-26 10,548.23 10,576.60 10,509.28 10,565.84 890.4M
2024-12-25 10,605.48 10,616.38 10,523.85 10,548.62 798.1M
2024-12-24 10,454.14 10,606.19 10,453.83 10,601.68 928.5M
2024-12-23 10,447.30 10,534.65 10,445.93 10,460.63 1,037.0M
2024-12-20 10,509.45 10,540.11 10,448.21 10,450.61 806.4M
2024-12-19 10,517.58 10,578.37 10,472.54 10,537.13 938.6M
2024-12-18 10,580.26 10,621.92 10,560.88 10,592.16 1,010.5M
2024-12-17 10,468.79 10,649.12 10,445.88 10,559.45 1,129.0M
2024-12-16 10,573.32 10,592.17 10,450.08 10,477.78 1,230.1M
2024-12-13 10,746.50 10,746.50 10,576.88 10,579.27 1,827.1M
2024-12-12 10,664.94 10,835.83 10,637.76 10,828.08 1,625.0M
2024-12-11 10,588.38 10,742.08 10,587.63 10,673.35 1,213.5M
2024-12-10 10,856.40 10,881.36 10,606.95 10,620.65 1,762.3M
2024-12-09 10,458.13 10,557.52 10,419.65 10,467.79 1,134.5M
2024-12-06 10,388.10 10,543.69 10,375.66 10,477.98 1,054.4M
2024-12-05 10,400.08 10,440.20 10,348.53 10,389.58 979.3M
2024-12-04 10,467.77 10,537.75 10,407.02 10,447.65 1,308.5M
2024-12-03 10,491.26 10,521.26 10,438.39 10,502.30 1,414.7M
2024-12-02 10,367.35 10,517.79 10,312.03 10,487.92 1,555.6M
2024-11-29 10,256.33 10,487.26 10,256.33 10,367.17 1,219.3M
2024-11-28 10,393.52 10,397.51 10,224.31 10,260.87 881.7M
2024-11-27 10,249.65 10,396.72 10,202.98 10,395.06 1,065.4M
2024-11-26 10,228.92 10,366.77 10,192.21 10,272.29 975.4M
2024-11-25 10,333.17 10,440.91 10,210.74 10,271.88 1,399.9M
2024-11-22 10,555.92 10,593.47 10,288.21 10,289.97 1,410.3M
2024-11-21 10,556.47 10,607.44 10,509.89 10,571.97 1,090.8M
2024-11-20 10,541.50 10,616.62 10,500.66 10,583.08 1,219.9M
2024-11-19 10,586.21 10,635.27 10,389.60 10,559.49 1,465.8M
2024-11-18 10,685.54 10,770.94 10,550.34 10,582.68 1,704.5M
2024-11-15 10,746.05 10,815.99 10,625.52 10,654.91 1,643.0M
2024-11-14 10,871.91 10,930.23 10,766.71 10,784.15 0.0M
2024-11-13 10,823.12 10,933.67 10,811.84 10,906.57 0.0M
2024-11-12 10,900.87 11,135.48 10,829.82 10,879.03 0.0M
2024-11-11 10,760.27 10,893.10 10,654.26 10,889.03 0.0M
2024-11-08 11,133.80 11,150.21 10,845.18 10,902.58 0.0M
2024-11-07 10,547.25 11,040.14 10,543.61 11,040.14 0.0M
2024-11-06 10,713.97 10,737.90 10,565.72 10,621.40 0.0M
2024-11-05 10,521.85 10,722.88 10,446.82 10,717.55 0.0M
2024-11-04 10,437.65 10,562.27 10,412.46 10,562.27 0.0M
2024-11-01 10,316.73 10,477.16 10,314.27 10,389.27 0.0M
2024-10-31 10,439.68 10,451.72 10,281.40 10,345.24 0.0M
2024-10-30 10,529.79 10,603.24 10,397.44 10,485.78 0.0M
2024-10-29 10,723.30 10,813.36 10,570.69 10,581.53 0.0M
2024-10-28 10,650.45 10,723.67 10,514.22 10,723.67 0.0M
2024-10-25 10,567.35 10,735.80 10,561.75 10,637.13 0.0M
2024-10-24 10,692.84 10,741.69 10,554.05 10,582.04 0.0M
2024-10-23 10,670.08 10,813.66 10,596.79 10,737.37 0.0M
2024-10-22 10,455.40 10,688.56 10,443.49 10,643.94 0.0M
2024-10-21 10,524.95 10,567.11 10,345.70 10,470.30 0.0M
2024-10-18 10,127.63 10,652.46 10,086.48 10,464.12 0.0M
2024-10-17 10,387.55 10,430.30 10,142.82 10,148.53 0.0M
2024-10-16 10,359.46 10,456.62 10,243.72 10,330.76 0.0M
2024-10-15 10,818.08 10,825.63 10,496.89 10,496.89 0.0M
2024-10-14 10,749.12 10,907.31 10,600.28 10,845.78 0.0M
2024-10-11 10,951.97 10,993.07 10,610.63 10,720.84 0.0M
2024-10-10 10,855.96 11,254.59 10,796.61 11,024.30 0.0M
2024-10-09 11,405.74 11,405.74 10,683.12 10,769.39 0.0M
2024-10-08 12,483.88 12,484.96 11,274.67 11,694.69 0.0M
2024-10-07 10,878.22 11,370.67 10,740.37 11,333.30 0.0M
2024-10-04 10,878.22 11,370.67 10,740.37 11,333.30 0.0M
2024-10-03 10,878.22 11,370.67 10,740.37 11,333.30 0.0M
2024-10-02 10,878.22 11,370.67 10,740.37 11,333.30 0.0M
2024-10-01 10,878.22 11,370.67 10,740.37 11,333.30 0.0M
2024-09-30 10,878.22 11,370.67 10,740.37 11,333.30 0.0M
2024-09-27 10,254.07 10,517.74 10,218.98 10,481.51 0.0M
2024-09-26 9,350.11 9,942.76 9,335.55 9,940.32 0.0M
2024-09-25 9,330.85 9,534.08 9,330.85 9,342.60 0.0M
2024-09-24 8,944.00 9,206.88 8,796.17 9,202.94 0.0M
2024-09-23 8,822.48 8,953.20 8,808.75 8,834.20 0.0M
2024-09-20 8,786.43 8,837.67 8,733.60 8,814.62 0.0M
2024-09-19 8,669.44 8,900.38 8,666.58 8,805.30 0.0M
2024-09-18 8,678.60 8,742.58 8,647.84 8,708.16 0.0M
2024-09-17 8,739.25 8,783.52 8,686.09 8,690.59 0.0M
2024-09-16 8,739.25 8,783.52 8,686.09 8,690.59 0.0M
2024-09-13 8,739.25 8,783.52 8,686.09 8,690.59 0.0M
2024-09-12 8,893.54 8,930.52 8,756.51 8,757.72 0.0M
2024-09-11 8,793.46 8,939.21 8,741.77 8,892.32 0.0M
2024-09-10 8,817.38 8,891.16 8,792.03 8,821.92 0.0M
2024-09-09 8,890.24 8,939.74 8,805.07 8,832.81 0.0M
2024-09-06 9,052.93 9,095.27 8,969.70 8,970.20 0.0M
2024-09-05 9,028.18 9,086.32 9,015.62 9,055.12 0.0M
2024-09-04 9,046.31 9,121.04 9,033.06 9,035.39 0.0M
2024-09-03 8,947.06 9,101.37 8,947.06 9,082.32 0.0M
2024-09-02 9,100.76 9,115.74 8,951.22 8,951.22 0.0M
2024-08-30 8,892.13 9,265.88 8,860.98 9,155.94 0.0M
2024-08-29 8,798.85 8,956.83 8,797.52 8,931.30 0.0M
2024-08-28 8,935.48 8,935.48 8,770.79 8,840.71 0.0M
2024-08-27 9,034.35 9,042.68 8,964.79 8,991.19 0.0M
2024-08-26 9,107.35 9,119.54 9,029.44 9,065.77 0.0M
2024-08-23 9,012.70 9,124.98 9,010.65 9,092.52 0.0M
2024-08-22 9,081.97 9,093.31 8,991.10 9,041.79 0.0M
2024-08-21 9,086.99 9,145.34 9,049.27 9,084.33 0.0M
2024-08-20 9,216.15 9,216.86 9,094.06 9,119.90 0.0M
2024-08-19 9,229.64 9,362.95 9,188.08 9,195.36 0.0M
2024-08-16 9,224.96 9,264.92 9,189.38 9,241.66 0.0M
2024-08-15 9,156.35 9,309.56 9,141.59 9,248.42 0.0M
2024-08-14 9,270.27 9,270.27 9,162.52 9,182.69 0.0M
2024-08-13 9,328.61 9,338.73 9,227.06 9,279.37 0.0M
2024-08-12 9,308.78 9,371.98 9,297.91 9,333.05 0.0M
2024-08-09 9,408.50 9,448.79 9,327.76 9,327.76 0.0M
2024-08-08 9,262.14 9,431.07 9,236.70 9,357.15 0.0M
2024-08-07 9,267.58 9,343.60 9,213.90 9,297.03 0.0M
2024-08-06 9,347.28 9,382.35 9,211.24 9,274.15 0.0M
2024-08-05 9,274.68 9,498.75 9,274.68 9,302.00 0.0M
2024-08-02 9,294.97 9,400.97 9,285.15 9,298.48 0.0M
2024-08-01 9,514.97 9,517.72 9,360.68 9,360.68 0.0M
2024-07-31 9,205.53 9,535.49 9,205.53 9,523.92 0.0M
2024-07-30 9,288.26 9,290.09 9,163.49 9,235.99 0.0M
2024-07-29 9,439.06 9,452.44 9,330.65 9,331.27 0.0M
2024-07-26 9,447.00 9,510.58 9,383.21 9,469.46 0.0M
2024-07-25 9,313.63 9,398.35 9,297.49 9,338.78 0.0M
2024-07-24 9,496.37 9,536.13 9,318.72 9,349.11 0.0M
2024-07-23 9,837.38 9,837.77 9,520.94 9,520.97 0.0M
2024-07-22 9,924.08 9,964.41 9,797.60 9,836.93 0.0M
2024-07-19 9,824.29 9,954.95 9,781.44 9,935.49 0.0M
2024-07-18 9,766.38 9,893.67 9,765.15 9,868.26 0.0M
2024-07-17 9,720.44 9,841.65 9,658.97 9,817.50 0.0M
2024-07-16 9,714.02 9,771.70 9,688.95 9,739.45 0.0M
2024-07-15 9,726.91 9,784.52 9,714.29 9,744.08 0.0M
2024-07-12 9,691.59 9,771.12 9,662.17 9,746.75 0.0M
2024-07-11 9,641.44 9,729.63 9,594.76 9,712.27 1,218.6M
2024-07-10 9,508.06 9,623.03 9,500.85 9,551.41 918.4M
2024-07-09 9,429.38 9,561.37 9,374.09 9,521.28 901.9M
2024-07-08 9,516.48 9,548.91 9,432.62 9,448.43 727.5M
2024-07-05 9,598.72 9,643.16 9,439.62 9,546.76 764.3M
2024-07-04 9,676.79 9,749.80 9,619.80 9,632.02 831.3M
2024-07-03 9,697.65 9,742.62 9,645.01 9,665.07 712.8M
2024-07-02 9,673.90 9,751.40 9,657.78 9,681.85 780.5M
2024-07-01 9,707.07 9,731.32 9,595.77 9,689.99 661.8M
2024-06-28 9,721.87 9,808.47 9,695.08 9,716.13 711.3M
2024-06-27 9,840.82 9,846.31 9,736.18 9,770.59 653.6M
2024-06-26 9,841.08 9,891.58 9,806.86 9,866.60 624.7M
2024-06-25 9,867.21 9,974.36 9,838.23 9,887.85 693.0M
2024-06-24 9,740.79 9,958.99 9,735.96 9,862.26 768.8M
2024-06-21 9,918.57 9,946.48 9,800.41 9,858.43 758.1M
2024-06-20 9,996.00 10,036.44 9,924.12 9,932.06 708.6M
2024-06-19 10,101.61 10,103.36 9,983.06 10,014.71 705.5M
2024-06-18 10,176.17 10,217.95 10,098.97 10,135.20 797.1M
2024-06-17 10,172.39 10,202.74 10,123.07 10,191.05 874.6M
2024-06-14 10,126.61 10,251.30 10,055.02 10,238.34 998.1M
2024-06-13 10,268.65 10,271.66 10,141.37 10,160.35 875.2M
2024-06-12 10,233.53 10,298.64 10,230.52 10,256.25 661.1M
2024-06-11 10,304.01 10,345.75 10,195.19 10,259.14 747.3M
2024-06-10 10,487.24 10,498.64 10,310.72 10,365.44 0.0M
2024-06-07 10,487.24 10,498.64 10,310.72 10,365.44 711.3M
2024-06-06 10,480.68 10,547.64 10,444.05 10,472.97 852.1M
2024-06-05 10,552.04 10,596.07 10,482.92 10,483.24 706.1M
2024-06-04 10,505.89 10,592.76 10,475.61 10,572.32 789.3M
2024-06-03 10,462.33 10,580.30 10,422.71 10,516.44 892.6M
2024-05-31 10,495.19 10,534.78 10,443.80 10,443.80 792.8M
2024-05-30 10,546.28 10,564.06 10,453.55 10,470.09 675.6M
2024-05-29 10,530.74 10,578.46 10,520.48 10,563.78 624.6M
2024-05-28 10,636.43 10,636.43 10,531.94 10,536.87 674.8M
2024-05-27 10,589.15 10,654.13 10,560.88 10,647.07 767.2M
2024-05-24 10,656.44 10,688.81 10,571.59 10,579.42 734.1M
2024-05-23 10,764.74 10,789.21 10,662.25 10,692.69 793.6M
2024-05-22 10,849.78 10,861.68 10,753.87 10,780.74 829.6M
2024-05-21 10,855.62 10,883.23 10,811.56 10,859.36 948.8M
2024-05-20 10,865.79 10,987.86 10,858.89 10,889.86 1,116.4M
2024-05-17 10,781.28 10,870.87 10,720.02 10,870.87 923.6M
2024-05-16 10,809.55 10,840.92 10,726.27 10,804.45 769.6M
2024-05-15 10,837.05 10,858.25 10,793.52 10,800.45 0.0M
2024-05-14 10,925.39 10,954.46 10,849.84 10,888.63 893.4M
2024-05-13 10,906.23 10,954.28 10,852.39 10,933.35 918.3M
2024-05-10 11,007.06 11,035.75 10,909.92 10,975.19 846.1M
2024-05-09 10,924.32 11,009.53 10,916.13 10,994.87 908.3M
2024-05-08 10,961.82 10,976.11 10,907.62 10,934.90 1,075.8M
2024-05-07 10,972.60 11,013.56 10,909.70 10,985.30 1,062.7M
2024-05-06 10,884.73 11,024.02 10,884.73 10,978.09 1,469.3M
2024-05-03 10,720.15 10,874.55 10,720.15 10,739.84 0.0M
2024-05-02 10,720.15 10,874.55 10,720.15 10,739.84 0.0M
2024-05-01 10,720.15 10,874.55 10,720.15 10,739.84 0.0M
2024-04-30 10,720.15 10,874.55 10,720.15 10,739.84 1,616.4M
2024-04-29 10,656.26 10,838.35 10,611.61 10,714.94 1,340.7M
2024-04-26 10,497.04 10,680.02 10,493.68 10,655.59 1,060.5M
2024-04-25 10,456.57 10,528.99 10,416.71 10,484.76 755.5M
2024-04-24 10,498.52 10,503.65 10,380.41 10,478.27 769.9M
2024-04-23 10,458.90 10,491.20 10,376.86 10,460.18 841.5M
2024-04-22 10,390.66 10,538.39 10,388.02 10,467.41 874.3M
2024-04-19 10,429.35 10,458.13 10,322.46 10,386.63 820.3M
2024-04-18 10,376.94 10,599.49 10,373.82 10,498.83 1,030.6M
2024-04-17 10,346.29 10,420.47 10,309.13 10,416.31 889.9M
2024-04-16 10,379.96 10,444.78 10,316.70 10,360.40 1,034.7M
2024-04-15 10,176.85 10,436.67 10,176.85 10,424.69 920.0M
2024-04-12 10,292.71 10,347.83 10,165.55 10,182.40 920.2M
2024-04-11 10,241.25 10,330.12 10,228.34 10,302.80 1,018.9M
2024-04-10 10,393.06 10,410.12 10,259.40 10,305.16 863.3M
2024-04-09 10,409.30 10,464.48 10,368.72 10,394.30 782.0M
2024-04-08 10,585.05 10,585.05 10,431.78 10,435.30 1,037.1M
2024-04-05 10,645.24 10,670.39 10,583.65 10,640.28 0.0M
2024-04-04 10,645.24 10,670.39 10,583.65 10,640.28 0.0M
2024-04-03 10,645.24 10,670.39 10,583.65 10,640.28 770.7M
2024-04-02 10,692.48 10,700.29 10,609.02 10,642.55 829.3M
2024-04-01 10,471.80 10,731.82 10,471.80 10,704.09 0.0M
2024-03-29 10,457.61 10,490.38 10,379.59 10,440.86 0.0M
2024-03-28 10,392.51 10,559.29 10,350.28 10,451.10 956.2M
2024-03-27 10,489.78 10,529.11 10,401.73 10,401.73 897.4M
2024-03-26 10,391.77 10,517.28 10,391.77 10,507.43 791.3M
2024-03-25 10,410.57 10,479.67 10,352.57 10,393.02 826.4M
2024-03-22 10,513.41 10,520.59 10,365.02 10,447.15 914.8M
2024-03-21 10,551.16 10,572.03 10,470.92 10,537.79 1,041.2M
2024-03-20 10,528.59 10,562.97 10,497.71 10,540.34 883.2M
2024-03-19 10,498.91 10,626.01 10,477.78 10,559.63 1,045.5M
2024-03-18 10,512.42 10,529.53 10,447.83 10,520.07 1,099.9M
2024-03-15 10,445.91 10,533.15 10,420.40 10,499.03 899.9M
2024-03-14 10,466.58 10,581.65 10,440.16 10,480.80 903.8M
2024-03-13 10,506.12 10,567.92 10,442.00 10,486.24 1,105.0M
2024-03-12 10,342.90 10,556.98 10,317.15 10,537.03 1,332.6M
2024-03-11 10,175.46 10,326.76 10,173.26 10,324.53 907.7M
2024-03-08 10,191.33 10,239.47 10,109.34 10,171.86 645.5M
2024-03-07 10,222.62 10,304.50 10,199.77 10,206.02 857.1M
2024-03-06 10,273.81 10,304.92 10,203.92 10,210.92 782.7M
2024-03-05 10,149.90 10,315.33 10,122.25 10,297.70 1,071.2M
2024-03-04 10,219.40 10,246.37 10,141.29 10,189.76 826.9M
2024-03-01 10,195.41 10,263.35 10,128.04 10,236.39 879.4M
2024-02-29 10,005.85 10,208.35 10,004.23 10,198.60 966.6M
2024-02-28 10,150.45 10,179.43 10,039.43 10,039.43 1,124.4M
2024-02-27 10,036.34 10,153.72 10,034.72 10,153.63 965.2M
2024-02-26 10,120.37 10,200.50 10,050.74 10,073.10 1,107.0M
2024-02-23 10,087.52 10,134.69 10,037.46 10,100.60 1,033.8M
2024-02-22 10,004.89 10,093.92 9,981.00 10,090.02 768.5M
2024-02-21 9,764.33 10,161.66 9,745.23 10,055.54 1,224.4M
2024-02-20 9,810.17 9,832.95 9,724.97 9,823.95 950.1M
2024-02-19 9,985.39 9,985.39 9,770.96 9,829.10 1,074.6M
2024-02-08 9,867.17 9,937.47 9,755.43 9,828.29 1,209.4M
2024-02-07 9,653.72 9,840.60 9,579.17 9,840.60 1,372.5M
2024-02-06 9,293.22 9,652.47 9,284.25 9,641.61 1,225.8M
2024-02-05 9,169.74 9,400.75 9,073.28 9,328.50 1,203.4M
2024-02-02 9,293.74 9,399.57 9,032.30 9,213.89 971.9M
2024-02-01 9,214.17 9,354.08 9,194.64 9,282.26 796.4M
2024-01-31 9,292.27 9,352.89 9,203.24 9,230.69 850.6M
2024-01-30 9,458.53 9,458.60 9,325.48 9,325.48 751.2M
2024-01-29 9,515.57 9,623.66 9,496.49 9,509.68 860.6M
2024-01-26 9,439.82 9,509.01 9,419.92 9,483.63 819.8M
2024-01-25 9,398.43 9,505.35 9,333.01 9,493.74 978.5M
2024-01-24 9,386.92 9,417.02 9,205.80 9,401.37 738.8M
2024-01-23 9,324.50 9,399.42 9,254.68 9,340.65 702.1M
2024-01-22 9,484.09 9,505.47 9,271.46 9,344.71 857.0M
2024-01-19 9,460.87 9,561.58 9,447.31 9,508.10 663.8M
2024-01-18 9,343.02 9,519.98 9,226.41 9,507.14 959.0M
2024-01-17 9,589.84 9,590.35 9,365.37 9,365.37 811.3M
2024-01-16 9,539.89 9,639.46 9,521.70 9,633.06 847.3M
2024-01-15 9,553.25 9,647.43 9,516.93 9,570.04 609.4M
2024-01-12 9,579.72 9,662.70 9,554.14 9,594.79 572.4M
2024-01-11 9,531.62 9,664.13 9,512.95 9,613.69 782.8M
2024-01-10 9,509.28 9,628.41 9,482.20 9,551.18 767.9M
2024-01-09 9,497.58 9,572.97 9,456.18 9,535.26 694.2M
2024-01-08 9,624.01 9,624.01 9,483.97 9,494.18 763.8M
2024-01-05 9,639.02 9,752.84 9,591.49 9,631.71 763.8M
2024-01-04 9,757.66 9,758.88 9,596.21 9,654.64 683.5M
2024-01-03 9,798.33 9,837.25 9,709.08 9,756.16 692.5M
2024-01-02 9,995.97 9,995.97 9,814.16 9,814.16 725.4M
2024-01-01 9,973.39 10,043.98 9,935.06 10,006.56 0.0M