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 13,797.10 13,797.10 13,738.84 13,770.68 18,881.6K
09:31 13,774.17 13,802.05 13,761.41 13,797.55 12,395.5K
09:32 13,787.49 13,802.94 13,769.97 13,769.97 8,542.6K
09:33 13,770.12 13,770.12 13,733.11 13,733.36 9,322.3K
09:34 13,729.06 13,730.77 13,721.69 13,728.46 7,782.1K
09:35 13,727.43 13,739.58 13,724.06 13,739.58 7,686.8K
09:36 13,733.78 13,739.58 13,716.85 13,716.85 6,854.4K
09:37 13,711.25 13,712.74 13,708.83 13,709.22 7,026.3K
09:38 13,707.91 13,720.26 13,707.91 13,715.13 5,700.2K
09:39 13,717.57 13,717.57 13,709.63 13,711.91 6,120.1K
09:40 13,707.38 13,711.69 13,701.33 13,703.02 5,534.6K
09:41 13,703.94 13,703.94 13,672.00 13,685.10 7,530.6K
09:42 13,684.25 13,686.98 13,674.08 13,686.55 5,748.5K
09:43 13,684.91 13,688.47 13,682.52 13,688.08 5,686.6K
09:44 13,685.92 13,713.37 13,683.36 13,712.91 6,825.4K
09:45 13,711.18 13,711.18 13,695.02 13,697.23 4,794.6K
09:46 13,699.69 13,699.69 13,687.41 13,688.16 4,127.5K
09:47 13,685.18 13,705.90 13,683.84 13,705.90 4,383.0K
09:48 13,705.02 13,725.47 13,705.02 13,724.28 4,839.0K
09:49 13,723.12 13,724.22 13,714.85 13,714.85 3,860.3K
09:50 13,711.47 13,715.07 13,705.59 13,705.59 3,836.0K
09:51 13,703.74 13,716.30 13,698.24 13,716.30 4,359.7K
09:52 13,718.41 13,735.61 13,718.41 13,735.34 4,898.4K
09:53 13,734.12 13,738.45 13,733.03 13,735.98 3,462.9K
09:54 13,736.42 13,739.53 13,730.50 13,733.28 5,014.5K
09:55 13,733.75 13,736.09 13,725.96 13,725.96 3,941.6K
09:56 13,725.98 13,725.98 13,713.05 13,714.05 3,441.6K
09:57 13,715.06 13,717.34 13,711.63 13,717.34 3,481.8K
09:58 13,717.10 13,717.14 13,696.83 13,696.83 4,288.6K
09:59 13,694.46 13,694.46 13,685.47 13,685.47 4,570.2K
10:00 13,684.49 13,684.49 13,674.96 13,674.96 4,873.2K
10:01 13,675.50 13,677.02 13,673.07 13,673.07 4,934.1K
10:02 13,671.06 13,671.06 13,653.98 13,654.33 5,013.3K
10:03 13,651.91 13,651.91 13,644.64 13,646.00 5,379.3K
10:04 13,644.99 13,648.53 13,642.87 13,648.51 4,081.4K
10:05 13,648.53 13,650.92 13,646.21 13,649.89 3,294.8K
10:06 13,648.92 13,648.92 13,642.91 13,647.56 3,409.3K
10:07 13,646.70 13,649.40 13,645.80 13,646.96 3,000.9K
10:08 13,648.66 13,672.52 13,647.77 13,669.89 5,065.7K
10:09 13,669.75 13,677.93 13,656.31 13,657.08 5,278.2K
10:10 13,658.28 13,659.76 13,655.43 13,655.43 2,942.2K
10:11 13,653.18 13,653.18 13,640.06 13,640.06 4,334.8K
10:12 13,639.38 13,650.26 13,639.38 13,647.68 6,303.8K
10:13 13,647.33 13,658.36 13,646.72 13,658.36 3,576.2K
10:14 13,657.08 13,663.36 13,657.08 13,663.36 2,439.4K
10:15 13,661.97 13,677.82 13,661.97 13,674.37 3,410.4K
10:16 13,674.04 13,674.04 13,660.03 13,660.03 3,025.9K
10:17 13,658.95 13,662.82 13,655.48 13,659.44 3,041.9K
10:18 13,658.74 13,662.97 13,656.68 13,662.49 2,364.2K
10:19 13,662.15 13,662.29 13,658.42 13,659.63 2,208.4K
10:20 13,661.52 13,667.10 13,661.52 13,665.50 3,891.1K
10:21 13,667.78 13,691.31 13,667.78 13,688.27 3,162.2K
10:22 13,680.15 13,685.59 13,678.79 13,685.10 2,451.7K
10:23 13,683.95 13,683.95 13,677.28 13,679.92 2,060.5K
10:24 13,678.59 13,679.66 13,673.70 13,673.70 1,964.7K
10:25 13,674.88 13,682.42 13,674.88 13,682.42 2,751.8K
10:26 13,682.44 13,682.44 13,678.68 13,680.24 1,801.7K
10:27 13,681.40 13,699.43 13,681.40 13,693.85 3,753.2K
10:28 13,693.94 13,701.89 13,693.94 13,701.89 2,170.6K
10:29 13,701.01 13,702.34 13,699.28 13,700.77 2,859.2K
10:30 13,701.15 13,708.17 13,699.65 13,704.46 2,620.4K
10:31 13,706.88 13,714.02 13,706.88 13,713.03 3,225.0K
10:32 13,714.47 13,715.30 13,707.68 13,707.68 2,456.6K
10:33 13,708.99 13,720.02 13,708.67 13,716.91 1,948.3K
10:34 13,718.03 13,718.20 13,702.93 13,702.93 2,614.1K
10:35 13,704.88 13,706.50 13,702.74 13,702.74 1,758.8K
10:36 13,701.16 13,701.16 13,693.06 13,695.90 1,923.0K
10:37 13,698.98 13,711.53 13,698.98 13,706.51 2,137.8K
10:38 13,708.66 13,718.74 13,708.48 13,718.38 1,695.7K
10:39 13,723.73 13,740.83 13,723.73 13,740.83 3,694.4K
10:40 13,740.19 13,740.43 13,734.77 13,734.79 2,693.2K
10:41 13,734.74 13,734.74 13,719.48 13,719.48 4,362.6K
10:42 13,719.33 13,719.33 13,712.59 13,712.59 1,580.0K
10:43 13,720.02 13,720.35 13,713.50 13,713.56 2,020.7K
10:44 13,712.06 13,719.58 13,712.06 13,717.33 1,876.4K
10:45 13,717.34 13,727.34 13,717.34 13,727.34 2,834.8K
10:46 13,726.67 13,728.20 13,721.73 13,721.73 1,939.9K
10:47 13,722.44 13,740.53 13,722.44 13,738.19 3,120.3K
10:48 13,739.60 13,743.99 13,739.34 13,742.91 1,514.1K
10:49 13,744.18 13,748.26 13,744.18 13,748.26 1,772.8K
10:50 13,748.51 13,748.98 13,746.19 13,748.31 2,334.8K
10:51 13,749.65 13,752.71 13,749.65 13,751.63 2,432.1K
10:52 13,751.09 13,751.44 13,749.62 13,749.62 1,987.3K
10:53 13,750.57 13,750.87 13,743.14 13,743.14 2,287.1K
10:54 13,742.66 13,742.66 13,735.74 13,736.60 1,521.6K
10:55 13,735.68 13,741.58 13,735.68 13,738.28 2,946.3K
10:56 13,738.43 13,739.59 13,737.30 13,737.30 1,487.5K
10:57 13,738.06 13,738.06 13,734.87 13,735.10 1,606.2K
10:58 13,733.42 13,734.33 13,730.18 13,732.25 2,035.5K
10:59 13,732.48 13,733.98 13,730.96 13,731.85 1,809.7K
11:00 13,729.95 13,730.16 13,724.67 13,724.67 2,030.2K
11:01 13,724.72 13,724.72 13,721.31 13,722.60 1,470.5K
11:02 13,723.00 13,728.00 13,717.10 13,728.00 1,565.1K
11:03 13,725.65 13,729.57 13,725.46 13,727.61 1,345.1K
11:04 13,728.61 13,735.28 13,728.61 13,734.77 1,817.6K
11:05 13,735.61 13,736.20 13,725.83 13,725.83 1,590.6K
11:06 13,726.69 13,726.69 13,723.18 13,724.33 1,405.5K
11:07 13,725.20 13,731.89 13,724.75 13,728.51 1,613.0K
11:08 13,726.74 13,726.83 13,721.31 13,725.07 1,207.7K
11:09 13,725.43 13,730.45 13,724.27 13,729.15 1,344.0K
11:10 13,729.41 13,734.53 13,729.38 13,730.19 1,188.2K
11:11 13,728.56 13,728.56 13,717.06 13,717.06 2,932.9K
11:12 13,715.35 13,715.35 13,704.31 13,706.91 3,794.6K
11:13 13,709.28 13,721.97 13,709.28 13,720.62 1,751.6K
11:14 13,725.10 13,729.11 13,725.10 13,728.19 1,300.4K
11:15 13,727.35 13,736.22 13,726.52 13,736.22 1,734.1K
11:16 13,735.00 13,735.00 13,723.18 13,723.18 1,766.0K
11:17 13,722.79 13,723.75 13,715.28 13,717.39 1,477.0K
11:18 13,715.19 13,720.08 13,715.19 13,718.79 1,438.6K
11:19 13,717.99 13,720.05 13,716.82 13,717.85 1,262.3K
11:20 13,718.36 13,725.33 13,718.36 13,724.31 968.4K
11:21 13,725.45 13,726.43 13,724.71 13,725.43 793.0K
11:22 13,727.14 13,727.17 13,723.82 13,723.82 1,002.5K
11:23 13,725.07 13,726.05 13,723.60 13,725.19 860.8K
11:24 13,724.91 13,734.14 13,724.91 13,733.38 1,493.9K
11:25 13,734.93 13,734.93 13,727.59 13,730.56 897.7K
11:26 13,729.47 13,730.24 13,720.67 13,720.67 1,090.6K
11:27 13,717.20 13,725.16 13,715.92 13,723.79 1,661.2K
11:28 13,722.64 13,726.59 13,722.26 13,724.98 1,147.1K
11:29 13,725.15 13,727.25 13,722.42 13,725.12 884.0K
11:30 13,724.70 13,726.02 13,724.70 13,726.02 98.7K
13:00 13,726.74 13,735.60 13,726.52 13,731.96 3,822.5K
13:01 13,732.28 13,736.40 13,732.28 13,732.53 2,062.7K
13:02 13,734.72 13,746.13 13,734.72 13,740.02 1,679.7K
13:03 13,732.21 13,754.83 13,732.21 13,754.83 2,208.4K
13:04 13,752.34 13,752.62 13,742.04 13,742.04 1,494.4K
13:05 13,741.34 13,744.94 13,739.91 13,739.97 1,192.8K
13:06 13,737.43 13,737.43 13,722.31 13,722.31 2,038.4K
13:07 13,720.11 13,724.10 13,714.74 13,714.74 1,963.7K
13:08 13,714.02 13,714.02 13,702.82 13,702.82 2,727.6K
13:09 13,702.56 13,710.20 13,702.56 13,704.14 1,827.6K
13:10 13,701.58 13,705.43 13,700.58 13,702.49 1,771.1K
13:11 13,704.13 13,706.96 13,703.33 13,703.33 1,358.1K
13:12 13,701.57 13,709.81 13,698.87 13,706.37 1,980.6K
13:13 13,708.44 13,708.44 13,699.48 13,702.45 1,397.3K
13:14 13,700.26 13,704.01 13,699.71 13,700.00 1,595.3K
13:15 13,699.08 13,704.59 13,698.41 13,698.41 1,538.9K
13:16 13,699.09 13,699.49 13,693.43 13,696.69 1,800.2K
13:17 13,694.80 13,696.91 13,690.82 13,690.82 3,400.1K
13:18 13,690.41 13,692.32 13,687.90 13,691.10 1,780.9K
13:19 13,689.17 13,691.94 13,689.15 13,691.03 1,983.4K
13:20 13,691.41 13,696.50 13,689.22 13,689.31 2,441.1K
13:21 13,688.33 13,688.33 13,675.96 13,675.96 3,208.3K
13:22 13,672.69 13,673.07 13,667.66 13,672.17 6,763.5K
13:23 13,667.02 13,668.45 13,659.87 13,661.03 2,036.3K
13:24 13,659.51 13,659.58 13,652.46 13,652.46 2,967.2K
13:25 13,652.93 13,657.03 13,652.93 13,654.34 2,805.2K
13:26 13,654.63 13,654.63 13,649.64 13,649.64 2,373.1K
13:27 13,649.19 13,650.64 13,646.83 13,647.52 4,310.4K
13:28 13,646.52 13,647.34 13,644.62 13,644.83 2,013.1K
13:29 13,644.75 13,658.28 13,644.75 13,658.12 3,044.1K
13:30 13,658.30 13,659.46 13,652.78 13,659.46 2,390.7K
13:31 13,659.22 13,668.38 13,659.22 13,665.47 2,295.4K
13:32 13,659.96 13,659.96 13,647.76 13,654.21 3,586.6K
13:33 13,654.53 13,654.53 13,644.61 13,644.67 2,075.4K
13:34 13,645.27 13,648.48 13,645.22 13,648.18 2,026.8K
13:35 13,648.15 13,648.70 13,646.04 13,646.45 1,387.4K
13:36 13,646.37 13,646.70 13,637.01 13,637.01 3,649.2K
13:37 13,637.69 13,638.32 13,633.26 13,633.26 2,557.7K
13:38 13,633.60 13,634.83 13,632.47 13,633.60 2,415.6K
13:39 13,632.98 13,632.98 13,622.68 13,622.68 3,680.8K
13:40 13,622.30 13,625.65 13,621.38 13,622.77 3,375.3K
13:41 13,620.35 13,620.35 13,612.12 13,612.12 3,804.4K
13:42 13,611.96 13,613.72 13,608.63 13,609.35 2,695.4K
13:43 13,609.22 13,616.14 13,608.90 13,613.63 3,142.3K
13:44 13,613.29 13,613.56 13,605.32 13,605.32 2,751.6K
13:45 13,604.08 13,607.96 13,603.10 13,603.10 2,382.6K
13:46 13,601.87 13,601.87 13,596.55 13,597.95 3,106.6K
13:47 13,600.89 13,603.41 13,599.50 13,600.93 2,859.7K
13:48 13,601.50 13,601.50 13,591.00 13,591.00 3,371.2K
13:49 13,590.12 13,590.73 13,585.83 13,585.83 3,769.6K
13:50 13,585.46 13,587.08 13,580.02 13,580.02 3,440.7K
13:51 13,577.82 13,578.41 13,572.92 13,573.05 5,134.1K
13:52 13,574.36 13,575.09 13,566.74 13,566.74 3,394.9K
13:53 13,566.04 13,567.79 13,564.01 13,564.01 4,059.7K
13:54 13,563.45 13,565.38 13,562.61 13,565.20 3,707.0K
13:55 13,565.05 13,573.38 13,560.28 13,572.15 4,876.5K
13:56 13,572.17 13,573.59 13,555.64 13,557.46 4,605.9K
13:57 13,559.64 13,583.21 13,559.64 13,583.21 3,106.0K
13:58 13,582.46 13,588.84 13,582.46 13,588.84 1,996.1K
13:59 13,587.82 13,598.56 13,587.64 13,598.56 2,268.6K
14:00 13,597.72 13,599.62 13,579.68 13,579.68 3,621.7K
14:01 13,577.65 13,584.42 13,577.19 13,577.19 2,429.9K
14:02 13,574.61 13,580.08 13,573.72 13,578.29 2,093.7K
14:03 13,582.02 13,594.19 13,575.88 13,575.88 3,030.2K
14:04 13,574.87 13,577.85 13,567.61 13,577.85 2,313.9K
14:05 13,581.71 13,581.71 13,561.14 13,561.14 3,919.6K
14:06 13,560.58 13,560.68 13,556.09 13,556.16 2,645.4K
14:07 13,553.84 13,557.90 13,551.24 13,551.24 2,900.3K
14:08 13,550.02 13,550.02 13,544.83 13,545.92 2,632.8K
14:09 13,545.33 13,545.33 13,537.78 13,537.78 4,752.7K
14:10 13,537.50 13,538.42 13,532.14 13,532.14 4,481.0K
14:11 13,531.16 13,531.16 13,525.75 13,525.75 3,415.4K
14:12 13,525.18 13,530.33 13,525.18 13,526.46 3,380.7K
14:13 13,526.19 13,529.13 13,519.73 13,529.01 4,192.4K
14:14 13,530.73 13,530.73 13,519.62 13,519.62 4,247.8K
14:15 13,516.70 13,519.48 13,514.30 13,515.90 3,514.4K
14:16 13,516.51 13,516.51 13,507.50 13,507.50 4,161.1K
14:17 13,511.60 13,511.60 13,506.17 13,506.48 3,741.8K
14:18 13,505.76 13,522.33 13,504.93 13,517.32 5,387.3K
14:19 13,518.43 13,518.43 13,507.67 13,511.44 3,294.0K
14:20 13,517.07 13,520.31 13,517.01 13,520.31 2,342.6K
14:21 13,521.37 13,521.68 13,509.13 13,509.13 2,800.6K
14:22 13,509.55 13,513.74 13,509.10 13,510.55 2,732.9K
14:23 13,510.38 13,530.48 13,510.38 13,530.48 3,189.8K
14:24 13,531.40 13,549.37 13,531.40 13,548.63 3,513.0K
14:25 13,545.64 13,545.64 13,531.37 13,534.94 3,700.7K
14:26 13,534.50 13,545.87 13,534.50 13,545.87 2,146.1K
14:27 13,548.20 13,551.94 13,543.22 13,550.82 2,122.9K
14:28 13,553.33 13,568.31 13,553.33 13,568.31 2,905.0K
14:29 13,572.60 13,572.60 13,552.65 13,556.50 3,078.4K
14:30 13,556.19 13,556.19 13,540.38 13,545.32 4,213.2K
14:31 13,545.86 13,551.15 13,542.47 13,543.33 2,738.1K
14:32 13,543.71 13,543.71 13,518.16 13,518.16 4,627.2K
14:33 13,518.21 13,518.21 13,506.18 13,506.18 4,912.5K
14:34 13,506.38 13,506.86 13,500.65 13,501.56 3,786.5K
14:35 13,502.01 13,503.19 13,499.36 13,499.55 3,432.5K
14:36 13,500.73 13,500.73 13,492.32 13,492.62 4,823.4K
14:37 13,490.99 13,490.99 13,485.55 13,489.31 4,605.5K
14:38 13,489.15 13,490.22 13,478.86 13,478.86 5,929.9K
14:39 13,479.83 13,479.83 13,471.60 13,471.60 4,541.0K
14:40 13,471.35 13,474.35 13,470.68 13,473.03 4,080.7K
14:41 13,472.94 13,476.90 13,469.91 13,470.46 4,204.3K
14:42 13,472.51 13,478.11 13,472.40 13,476.51 4,309.9K
14:43 13,474.46 13,474.46 13,470.05 13,471.90 4,584.6K
14:44 13,472.37 13,473.80 13,459.26 13,459.26 4,598.6K
14:45 13,458.11 13,458.11 13,448.15 13,448.47 5,065.5K
14:46 13,446.73 13,446.92 13,444.27 13,445.32 5,382.2K
14:47 13,444.85 13,444.85 13,440.48 13,440.80 4,337.2K
14:48 13,439.64 13,444.45 13,439.64 13,444.45 4,620.1K
14:49 13,441.80 13,453.78 13,441.80 13,452.66 4,858.4K
14:50 13,455.13 13,474.99 13,455.13 13,474.99 4,932.1K
14:51 13,474.10 13,480.75 13,474.10 13,480.75 4,664.9K
14:52 13,481.92 13,494.35 13,481.92 13,492.86 3,711.5K
14:53 13,492.44 13,501.11 13,492.44 13,501.11 4,184.9K
14:54 13,501.38 13,506.96 13,501.38 13,505.55 4,881.5K
14:55 13,506.40 13,509.61 13,503.05 13,509.41 4,385.4K
14:56 13,509.92 13,514.95 13,509.92 13,513.11 4,781.7K
14:57 13,513.87 13,514.75 13,513.87 13,514.75 288.2K
15:00 13,514.51 13,514.51 13,512.07 13,512.07 6,053.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし