CSI All Share Consumer Staples (CSI000990)

CSI000990
🏛️ 中国 →
13,659.90
最終更新: 2025-09-30
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 13,876.61 13,925.32 13,872.72 13,925.32 14,205.2K
09:31 13,932.38 13,935.87 13,921.34 13,935.87 9,557.7K
09:32 13,940.84 13,945.51 13,935.67 13,945.51 7,987.3K
09:33 13,944.19 13,950.22 13,914.40 13,919.88 8,625.7K
09:34 13,921.52 13,925.70 13,911.17 13,911.17 6,803.1K
09:35 13,908.91 13,908.91 13,893.56 13,903.21 5,643.3K
09:36 13,905.61 13,907.65 13,904.06 13,904.21 6,357.5K
09:37 13,906.10 13,912.16 13,906.10 13,909.62 5,637.2K
09:38 13,910.44 13,918.33 13,910.44 13,918.33 4,867.8K
09:39 13,920.49 13,932.41 13,920.49 13,928.81 5,941.2K
09:40 13,932.29 13,936.92 13,932.16 13,933.88 5,065.3K
09:41 13,934.90 13,953.24 13,934.90 13,953.24 6,851.5K
09:42 13,955.86 13,967.73 13,952.70 13,952.70 7,217.3K
09:43 13,954.03 13,961.28 13,952.05 13,961.28 5,075.7K
09:44 13,968.24 13,982.29 13,968.23 13,970.06 6,209.9K
09:45 13,970.92 13,984.72 13,968.83 13,984.72 5,458.1K
09:46 13,983.17 13,998.14 13,983.17 13,997.67 5,933.8K
09:47 13,995.64 13,996.71 13,985.51 13,985.51 6,892.8K
09:48 13,995.95 14,018.20 13,995.95 14,018.20 7,036.4K
09:49 14,017.52 14,017.52 14,009.92 14,016.45 6,590.5K
09:50 14,022.11 14,038.43 14,022.11 14,030.22 10,308.4K
09:51 14,031.04 14,053.04 14,031.04 14,037.39 8,054.7K
09:52 14,038.69 14,048.63 14,038.69 14,047.89 6,665.6K
09:53 14,047.55 14,054.70 14,044.27 14,044.67 6,004.1K
09:54 14,046.81 14,069.93 14,046.40 14,069.93 6,692.3K
09:55 14,070.88 14,070.88 14,037.44 14,037.44 5,388.9K
09:56 14,039.04 14,039.04 14,033.97 14,033.97 3,272.3K
09:57 14,034.03 14,037.14 14,032.87 14,037.14 4,242.5K
09:58 14,035.88 14,035.88 14,017.87 14,017.87 4,156.9K
09:59 14,017.77 14,026.55 14,015.70 14,025.36 4,180.5K
10:00 14,026.34 14,040.96 14,026.34 14,037.29 4,760.6K
10:01 14,037.48 14,039.94 14,020.33 14,020.33 4,142.4K
10:02 14,021.85 14,021.85 14,008.07 14,008.07 3,536.8K
10:03 14,008.43 14,008.43 14,002.78 14,003.41 3,634.1K
10:04 14,002.32 14,002.97 13,999.47 14,001.10 2,844.9K
10:05 14,003.10 14,003.10 13,991.73 13,994.03 3,246.9K
10:06 13,995.84 13,995.84 13,988.14 13,988.14 3,260.0K
10:07 13,988.11 13,990.44 13,988.11 13,989.79 2,690.9K
10:08 13,990.05 14,000.88 13,990.05 14,000.72 2,987.9K
10:09 14,000.97 14,006.83 14,000.62 14,006.27 2,166.9K
10:10 14,005.17 14,010.83 14,005.17 14,010.30 2,574.1K
10:11 14,011.56 14,012.52 14,002.47 14,002.47 3,250.6K
10:12 14,003.86 14,003.86 13,998.21 13,998.41 2,254.7K
10:13 13,998.71 13,998.71 13,986.66 13,991.12 2,701.1K
10:14 13,991.01 13,993.23 13,989.46 13,989.46 2,115.1K
10:15 13,988.79 13,988.79 13,977.58 13,977.58 2,585.5K
10:16 13,977.46 13,983.45 13,977.18 13,983.45 2,665.1K
10:17 13,984.34 13,989.83 13,984.34 13,989.83 2,682.3K
10:18 13,990.48 13,991.62 13,989.82 13,991.17 3,008.6K
10:19 13,990.90 13,995.84 13,990.90 13,994.55 2,470.7K
10:20 13,993.35 13,993.35 13,990.57 13,992.20 4,434.6K
10:21 13,992.12 13,993.19 13,989.46 13,989.46 2,088.1K
10:22 13,989.39 13,998.14 13,989.39 13,997.04 3,552.9K
10:23 13,996.57 13,996.57 13,988.74 13,993.48 2,042.2K
10:24 13,997.36 14,002.48 13,997.36 14,000.74 3,372.7K
10:25 14,001.84 14,010.47 14,001.84 14,010.47 3,103.0K
10:26 14,009.25 14,009.44 14,004.42 14,004.68 1,735.7K
10:27 14,006.67 14,010.47 14,004.93 14,007.81 1,821.4K
10:28 14,008.34 14,010.27 14,006.85 14,009.66 1,494.2K
10:29 14,010.47 14,012.57 14,009.12 14,012.57 1,987.1K
10:30 14,013.53 14,020.96 14,012.95 14,012.95 3,251.3K
10:31 14,014.62 14,018.19 14,006.95 14,007.09 2,561.5K
10:32 14,005.46 14,009.12 14,004.67 14,009.05 2,882.7K
10:33 14,010.98 14,021.23 14,010.86 14,021.23 2,546.6K
10:34 14,021.38 14,021.38 14,009.86 14,012.08 2,747.2K
10:35 14,015.72 14,017.14 14,013.75 14,013.75 1,800.7K
10:36 14,014.76 14,014.76 14,001.09 14,001.61 1,536.4K
10:37 14,002.34 14,003.91 13,997.34 13,997.34 2,033.2K
10:38 13,998.33 14,001.17 13,994.36 13,994.36 1,905.2K
10:39 13,994.90 13,994.90 13,992.49 13,993.45 1,660.5K
10:40 13,993.01 13,994.20 13,987.97 13,988.79 2,611.2K
10:41 13,988.62 13,995.57 13,986.88 13,995.57 2,034.6K
10:42 13,995.59 13,999.76 13,993.60 13,999.54 1,711.3K
10:43 14,001.15 14,003.91 13,998.42 13,998.42 1,768.6K
10:44 13,999.14 14,001.63 13,995.67 14,001.59 1,551.8K
10:45 14,003.02 14,005.08 14,001.80 14,001.80 1,733.8K
10:46 14,000.32 14,005.20 13,998.92 14,002.48 2,126.3K
10:47 14,003.32 14,003.82 13,999.00 13,999.04 1,984.8K
10:48 13,998.01 13,998.06 13,988.75 13,988.75 2,328.4K
10:49 13,989.61 13,990.84 13,987.62 13,988.51 2,384.6K
10:50 13,987.14 13,990.19 13,986.11 13,986.11 2,383.6K
10:51 13,985.72 13,985.98 13,982.05 13,982.05 1,549.0K
10:52 13,982.98 13,982.98 13,978.39 13,978.39 1,291.9K
10:53 13,978.79 13,978.79 13,968.15 13,968.92 2,955.8K
10:54 13,968.54 13,970.63 13,960.64 13,963.19 3,060.5K
10:55 13,961.88 13,963.11 13,957.70 13,957.70 2,848.5K
10:56 13,958.35 13,958.87 13,953.88 13,957.88 2,688.2K
10:57 13,954.65 13,956.66 13,950.37 13,950.99 4,035.9K
10:58 13,948.04 13,948.74 13,938.84 13,938.84 3,224.8K
10:59 13,940.91 13,948.27 13,940.12 13,947.99 2,112.0K
11:00 13,947.79 13,947.79 13,945.49 13,946.78 2,070.6K
11:01 13,945.71 13,945.71 13,932.84 13,933.01 3,329.6K
11:02 13,933.10 13,934.81 13,925.79 13,927.73 5,183.1K
11:03 13,927.27 13,927.27 13,921.22 13,921.22 2,346.0K
11:04 13,921.05 13,933.05 13,921.05 13,933.05 2,716.1K
11:05 13,933.21 13,933.21 13,919.15 13,919.97 2,707.0K
11:06 13,919.68 13,919.68 13,916.40 13,917.52 1,974.6K
11:07 13,917.34 13,922.72 13,917.34 13,921.73 2,041.6K
11:08 13,915.31 13,915.31 13,910.90 13,911.70 2,257.1K
11:09 13,913.02 13,913.02 13,897.05 13,897.05 3,923.0K
11:10 13,894.78 13,894.78 13,885.78 13,891.00 4,341.5K
11:11 13,891.93 13,897.22 13,891.63 13,897.22 2,357.2K
11:12 13,896.65 13,898.35 13,895.68 13,897.73 1,855.6K
11:13 13,898.63 13,906.02 13,898.63 13,903.47 2,389.1K
11:14 13,904.40 13,908.50 13,894.38 13,894.38 3,514.4K
11:15 13,893.45 13,900.92 13,893.43 13,900.92 1,345.9K
11:16 13,903.34 13,903.87 13,897.73 13,902.45 2,150.1K
11:17 13,902.71 13,907.83 13,900.60 13,905.52 1,963.1K
11:18 13,905.87 13,912.56 13,905.87 13,912.56 1,320.2K
11:19 13,914.08 13,914.08 13,902.18 13,905.05 3,856.5K
11:20 13,903.44 13,910.84 13,902.12 13,907.82 1,673.4K
11:21 13,909.32 13,909.32 13,905.37 13,908.11 1,531.3K
11:22 13,907.53 13,918.01 13,907.53 13,918.01 1,666.3K
11:23 13,915.75 13,927.22 13,915.75 13,926.82 2,003.7K
11:24 13,926.84 13,940.70 13,926.84 13,940.70 1,477.5K
11:25 13,939.36 13,946.61 13,936.51 13,946.61 1,689.8K
11:26 13,946.83 13,956.98 13,946.83 13,956.37 2,283.5K
11:27 13,957.01 13,957.01 13,954.11 13,956.15 1,164.4K
11:28 13,956.00 13,956.63 13,946.16 13,946.16 2,043.3K
11:29 13,945.20 13,945.20 13,929.09 13,930.06 1,562.3K
11:30 13,929.76 13,929.76 13,929.57 13,929.57 110.3K
13:00 13,931.23 13,957.40 13,931.23 13,954.95 6,449.9K
13:01 13,954.40 13,959.54 13,953.48 13,956.00 2,731.3K
13:02 13,952.15 13,952.15 13,941.50 13,943.56 1,547.6K
13:03 13,944.23 13,945.82 13,939.41 13,945.13 1,255.2K
13:04 13,947.34 13,955.04 13,947.34 13,950.09 1,946.9K
13:05 13,950.94 13,956.01 13,950.94 13,956.01 1,621.6K
13:06 13,955.70 13,955.95 13,949.21 13,949.21 1,931.5K
13:07 13,945.06 13,946.71 13,941.78 13,942.05 1,106.8K
13:08 13,941.50 13,941.76 13,938.88 13,941.25 1,628.0K
13:09 13,941.12 13,941.12 13,937.41 13,938.32 1,578.0K
13:10 13,937.75 13,938.11 13,931.79 13,933.42 3,052.2K
13:11 13,935.15 13,935.15 13,928.93 13,928.93 2,217.2K
13:12 13,927.92 13,928.51 13,919.24 13,919.24 2,430.3K
13:13 13,920.62 13,924.79 13,919.47 13,924.58 1,641.3K
13:14 13,926.00 13,929.44 13,925.33 13,926.81 1,869.1K
13:15 13,926.73 13,931.24 13,926.73 13,930.24 1,619.0K
13:16 13,930.78 13,932.46 13,930.10 13,931.56 1,388.7K
13:17 13,929.87 13,929.87 13,926.55 13,928.41 1,798.3K
13:18 13,928.10 13,928.10 13,919.30 13,920.64 2,299.8K
13:19 13,921.39 13,921.45 13,916.42 13,916.42 1,290.2K
13:20 13,918.21 13,918.35 13,913.65 13,913.65 2,115.7K
13:21 13,914.90 13,915.07 13,911.22 13,912.76 1,702.5K
13:22 13,914.48 13,920.34 13,914.48 13,919.36 1,800.9K
13:23 13,920.94 13,924.96 13,919.80 13,924.96 1,673.3K
13:24 13,926.01 13,927.35 13,923.52 13,926.55 1,484.6K
13:25 13,926.36 13,930.84 13,924.55 13,924.55 2,047.7K
13:26 13,925.19 13,926.95 13,923.44 13,923.44 1,910.0K
13:27 13,924.23 13,927.96 13,923.73 13,923.73 1,390.2K
13:28 13,923.80 13,923.80 13,915.51 13,918.18 2,828.5K
13:29 13,917.87 13,919.01 13,911.86 13,911.86 1,602.7K
13:30 13,912.05 13,912.05 13,907.02 13,908.98 2,314.5K
13:31 13,908.58 13,909.30 13,905.85 13,909.30 2,552.9K
13:32 13,910.51 13,910.51 13,900.49 13,901.01 2,842.1K
13:33 13,898.57 13,898.57 13,889.73 13,890.16 4,453.2K
13:34 13,890.28 13,895.67 13,888.92 13,891.03 3,820.8K
13:35 13,888.73 13,890.62 13,887.97 13,889.47 2,642.5K
13:36 13,889.86 13,889.86 13,886.06 13,887.73 2,609.2K
13:37 13,888.77 13,897.61 13,888.77 13,897.28 2,745.2K
13:38 13,897.50 13,897.50 13,890.98 13,890.98 1,972.3K
13:39 13,890.47 13,895.86 13,890.47 13,895.86 1,633.6K
13:40 13,894.33 13,894.33 13,891.09 13,893.30 1,436.2K
13:41 13,893.86 13,897.37 13,893.50 13,897.10 1,420.2K
13:42 13,897.20 13,897.20 13,894.69 13,896.24 2,208.5K
13:43 13,896.72 13,897.38 13,893.26 13,893.26 1,465.7K
13:44 13,893.97 13,894.44 13,883.65 13,883.66 2,252.3K
13:45 13,883.47 13,886.85 13,881.62 13,884.15 1,990.2K
13:46 13,883.86 13,892.84 13,883.86 13,892.84 1,849.2K
13:47 13,892.97 13,899.69 13,892.97 13,898.39 2,211.3K
13:48 13,899.85 13,905.01 13,898.82 13,900.15 2,245.8K
13:49 13,899.30 13,909.75 13,899.30 13,908.91 1,699.1K
13:50 13,910.50 13,912.89 13,909.12 13,912.32 1,891.2K
13:51 13,912.58 13,915.31 13,907.29 13,915.31 2,070.5K
13:52 13,914.48 13,914.48 13,904.46 13,904.46 1,351.3K
13:53 13,902.58 13,903.03 13,896.31 13,896.31 1,948.3K
13:54 13,895.00 13,904.42 13,894.87 13,904.42 1,611.3K
13:55 13,904.19 13,904.19 13,893.71 13,896.01 1,244.2K
13:56 13,896.66 13,897.74 13,892.19 13,892.19 1,077.4K
13:57 13,892.19 13,900.74 13,892.19 13,898.04 1,519.9K
13:58 13,898.95 13,904.05 13,898.95 13,904.05 1,210.7K
13:59 13,905.53 13,908.88 13,900.77 13,900.77 2,239.9K
14:00 13,902.21 13,902.21 13,895.49 13,898.40 2,417.9K
14:01 13,900.40 13,901.72 13,897.88 13,898.99 1,490.3K
14:02 13,897.80 13,902.09 13,897.80 13,900.41 1,807.7K
14:03 13,900.49 13,909.08 13,900.49 13,908.49 1,816.6K
14:04 13,909.68 13,909.68 13,900.83 13,901.10 1,902.8K
14:05 13,904.07 13,904.07 13,897.75 13,900.22 2,205.0K
14:06 13,896.86 13,896.87 13,889.68 13,891.94 3,280.9K
14:07 13,890.40 13,890.56 13,886.06 13,886.06 2,255.4K
14:08 13,887.85 13,888.03 13,880.45 13,881.23 2,179.8K
14:09 13,880.17 13,881.79 13,878.59 13,881.79 2,118.9K
14:10 13,882.27 13,884.84 13,875.13 13,877.60 3,022.7K
14:11 13,877.30 13,877.30 13,862.17 13,862.39 3,837.2K
14:12 13,860.56 13,864.84 13,858.80 13,859.05 3,584.9K
14:13 13,859.14 13,859.14 13,852.64 13,854.37 2,417.2K
14:14 13,854.32 13,855.45 13,852.49 13,853.06 2,406.8K
14:15 13,852.27 13,858.14 13,852.25 13,858.14 2,840.3K
14:16 13,856.74 13,856.74 13,853.12 13,853.81 2,549.9K
14:17 13,853.20 13,856.16 13,849.44 13,849.44 2,055.1K
14:18 13,849.84 13,849.84 13,846.18 13,848.58 2,336.0K
14:19 13,848.85 13,854.94 13,848.85 13,854.08 2,574.8K
14:20 13,852.47 13,852.47 13,847.79 13,847.79 2,199.5K
14:21 13,848.23 13,849.94 13,847.31 13,847.75 1,905.5K
14:22 13,848.36 13,853.16 13,848.36 13,852.89 2,361.9K
14:23 13,851.49 13,855.79 13,850.10 13,854.73 1,669.0K
14:24 13,854.57 13,854.57 13,846.17 13,847.52 2,924.3K
14:25 13,847.96 13,849.55 13,847.30 13,847.52 1,803.0K
14:26 13,848.43 13,853.66 13,848.43 13,853.61 1,803.3K
14:27 13,853.09 13,853.09 13,843.66 13,843.66 2,654.3K
14:28 13,843.56 13,843.93 13,827.00 13,827.00 5,682.4K
14:29 13,827.77 13,827.77 13,820.56 13,820.56 5,171.5K
14:30 13,820.65 13,823.42 13,820.02 13,823.42 3,589.7K
14:31 13,823.54 13,838.04 13,823.54 13,838.04 3,583.2K
14:32 13,842.09 13,847.44 13,842.09 13,843.69 4,597.2K
14:33 13,843.09 13,843.09 13,832.98 13,841.42 2,969.3K
14:34 13,839.30 13,848.77 13,839.30 13,848.77 2,458.3K
14:35 13,848.16 13,862.08 13,848.16 13,862.08 2,001.0K
14:36 13,862.36 13,863.53 13,856.18 13,859.11 2,148.9K
14:37 13,860.02 13,872.72 13,859.30 13,872.72 2,581.4K
14:38 13,873.42 13,881.40 13,872.21 13,872.71 3,781.2K
14:39 13,872.21 13,873.25 13,869.70 13,870.84 3,014.5K
14:40 13,872.01 13,872.01 13,862.00 13,862.00 3,633.9K
14:41 13,863.06 13,866.98 13,858.69 13,858.69 3,459.2K
14:42 13,860.50 13,863.13 13,860.50 13,861.74 2,330.6K
14:43 13,862.56 13,866.05 13,861.81 13,864.80 2,961.3K
14:44 13,865.49 13,880.87 13,865.49 13,879.75 3,741.4K
14:45 13,880.22 13,891.79 13,879.73 13,890.39 3,853.7K
14:46 13,891.34 13,891.34 13,873.55 13,873.55 3,536.3K
14:47 13,870.47 13,871.67 13,869.28 13,871.09 3,161.5K
14:48 13,870.27 13,871.80 13,858.24 13,858.36 3,295.8K
14:49 13,856.73 13,858.04 13,853.90 13,858.04 3,443.2K
14:50 13,858.18 13,858.18 13,850.65 13,853.52 3,950.0K
14:51 13,852.47 13,852.47 13,845.79 13,845.79 3,377.0K
14:52 13,846.26 13,846.26 13,837.86 13,837.86 4,996.6K
14:53 13,839.25 13,839.25 13,834.17 13,834.17 4,794.1K
14:54 13,835.46 13,836.71 13,832.08 13,832.96 4,591.2K
14:55 13,832.38 13,832.62 13,826.10 13,826.24 5,033.9K
14:56 13,826.02 13,826.02 13,822.49 13,823.55 5,380.8K
14:57 13,821.23 13,821.23 13,820.57 13,820.57 8,447.6K
14:59 13,815.23 13,815.23 13,815.23 13,815.23 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