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 13,165.87 13,179.33 13,153.27 13,179.33 13,730.5K
09:31 13,177.08 13,191.41 13,159.76 13,159.76 6,658.8K
09:32 13,157.99 13,157.99 13,126.47 13,129.81 5,101.4K
09:33 13,127.73 13,154.87 13,125.91 13,153.81 4,180.8K
09:34 13,157.99 13,166.91 13,146.89 13,166.91 4,087.2K
09:35 13,165.11 13,165.11 13,147.20 13,150.82 6,440.6K
09:36 13,151.88 13,181.72 13,151.88 13,181.72 3,662.3K
09:37 13,182.20 13,189.02 13,182.20 13,185.67 3,788.8K
09:38 13,185.53 13,185.53 13,175.29 13,180.47 3,739.5K
09:39 13,182.76 13,201.97 13,182.76 13,195.82 4,169.0K
09:40 13,189.97 13,190.68 13,182.38 13,188.54 3,414.9K
09:41 13,189.32 13,189.32 13,181.23 13,183.60 3,186.1K
09:42 13,183.06 13,201.89 13,183.06 13,184.45 5,629.9K
09:43 13,184.12 13,194.26 13,184.12 13,193.11 2,520.0K
09:44 13,191.55 13,192.25 13,187.49 13,187.49 3,965.6K
09:45 13,188.12 13,189.21 13,173.71 13,173.71 3,524.2K
09:46 13,175.45 13,175.45 13,157.44 13,157.44 3,565.2K
09:47 13,158.25 13,170.13 13,152.41 13,168.59 2,989.8K
09:48 13,168.05 13,168.05 13,143.07 13,149.29 2,897.0K
09:49 13,149.09 13,149.09 13,129.62 13,129.67 3,038.1K
09:50 13,127.33 13,131.66 13,126.00 13,131.66 3,057.9K
09:51 13,129.10 13,135.49 13,127.95 13,130.55 2,991.9K
09:52 13,128.61 13,128.61 13,107.97 13,109.03 7,482.4K
09:53 13,109.56 13,124.92 13,109.56 13,122.92 3,309.1K
09:54 13,124.19 13,134.54 13,124.19 13,132.32 2,557.6K
09:55 13,133.53 13,140.31 13,133.53 13,138.42 2,001.1K
09:56 13,139.11 13,145.89 13,139.11 13,145.89 2,843.6K
09:57 13,144.17 13,145.68 13,140.83 13,140.83 1,954.1K
09:58 13,141.30 13,148.03 13,141.30 13,143.72 1,603.4K
09:59 13,143.63 13,143.63 13,136.74 13,136.74 2,082.9K
10:00 13,137.54 13,156.01 13,137.54 13,154.38 2,368.8K
10:01 13,154.32 13,167.19 13,154.19 13,167.19 2,531.2K
10:02 13,169.68 13,174.33 13,169.68 13,174.33 2,544.6K
10:03 13,173.96 13,173.96 13,156.03 13,156.03 2,821.9K
10:04 13,157.31 13,157.79 13,155.10 13,157.79 1,896.6K
10:05 13,157.04 13,157.04 13,143.95 13,143.95 2,551.6K
10:06 13,143.94 13,149.02 13,141.64 13,144.64 1,996.6K
10:07 13,144.31 13,144.31 13,137.10 13,137.10 2,049.5K
10:08 13,137.89 13,143.27 13,137.15 13,143.27 1,877.4K
10:09 13,142.83 13,152.38 13,142.83 13,150.75 2,572.1K
10:10 13,151.10 13,154.67 13,149.94 13,149.94 2,221.2K
10:11 13,149.44 13,149.44 13,145.14 13,148.16 2,002.9K
10:12 13,148.20 13,151.36 13,148.11 13,148.23 2,123.9K
10:13 13,149.00 13,160.00 13,148.54 13,160.00 2,317.5K
10:14 13,160.93 13,160.93 13,151.67 13,155.61 2,602.2K
10:15 13,155.87 13,159.78 13,151.38 13,151.38 4,605.9K
10:16 13,149.41 13,149.41 13,138.21 13,138.21 2,691.9K
10:17 13,137.67 13,137.67 13,129.52 13,129.52 2,094.3K
10:18 13,129.41 13,133.21 13,129.06 13,131.68 1,867.4K
10:19 13,133.58 13,136.77 13,131.51 13,136.54 1,517.2K
10:20 13,136.39 13,136.39 13,133.84 13,134.24 1,390.9K
10:21 13,134.94 13,135.56 13,131.98 13,131.98 1,441.8K
10:22 13,132.76 13,136.13 13,131.60 13,136.13 1,267.0K
10:23 13,135.63 13,136.51 13,133.03 13,135.25 1,988.4K
10:24 13,136.39 13,143.71 13,136.39 13,139.10 1,466.5K
10:25 13,136.91 13,138.08 13,133.31 13,138.08 1,770.8K
10:26 13,138.47 13,147.30 13,138.14 13,147.30 2,231.5K
10:27 13,149.05 13,150.09 13,147.74 13,149.30 1,151.5K
10:28 13,150.99 13,157.48 13,149.70 13,156.90 2,024.6K
10:29 13,157.75 13,162.70 13,153.85 13,153.85 3,642.5K
10:30 13,154.95 13,157.78 13,152.16 13,154.32 5,857.4K
10:31 13,155.52 13,157.12 13,147.88 13,147.88 4,617.6K
10:32 13,148.70 13,148.70 13,142.69 13,145.87 3,217.4K
10:33 13,147.93 13,147.93 13,140.55 13,142.13 2,153.0K
10:34 13,142.94 13,143.08 13,135.62 13,135.62 2,847.8K
10:35 13,135.06 13,136.15 13,133.68 13,134.46 1,830.7K
10:36 13,132.45 13,140.04 13,131.02 13,131.87 2,686.2K
10:37 13,139.88 13,141.20 13,130.79 13,130.79 1,918.8K
10:38 13,129.31 13,129.69 13,127.34 13,127.98 1,588.8K
10:39 13,126.28 13,126.28 13,122.48 13,124.29 1,968.6K
10:40 13,124.29 13,124.29 13,116.48 13,116.48 2,338.7K
10:41 13,117.74 13,119.36 13,115.71 13,117.89 1,951.1K
10:42 13,117.31 13,119.02 13,116.60 13,116.60 1,119.6K
10:43 13,117.88 13,117.88 13,114.58 13,116.32 1,120.5K
10:44 13,115.45 13,116.69 13,114.40 13,116.02 1,140.0K
10:45 13,115.74 13,121.54 13,115.74 13,121.54 1,533.5K
10:46 13,121.89 13,122.61 13,117.21 13,117.21 2,092.4K
10:47 13,116.08 13,117.89 13,114.47 13,116.83 1,301.6K
10:48 13,117.99 13,118.40 13,114.01 13,115.88 1,437.7K
10:49 13,117.66 13,117.66 13,109.66 13,109.66 1,123.3K
10:50 13,109.10 13,109.63 13,099.31 13,099.31 2,205.2K
10:51 13,099.25 13,108.10 13,099.25 13,104.69 1,458.3K
10:52 13,106.89 13,106.89 13,100.69 13,100.69 1,523.0K
10:53 13,102.55 13,102.55 13,088.17 13,088.17 3,043.3K
10:54 13,087.47 13,094.61 13,087.18 13,094.61 2,088.3K
10:55 13,103.48 13,107.64 13,102.31 13,107.64 1,430.9K
10:56 13,108.77 13,112.86 13,108.40 13,112.86 1,517.5K
10:57 13,112.62 13,118.84 13,112.62 13,117.00 1,238.2K
10:58 13,114.01 13,114.33 13,109.42 13,111.59 964.3K
10:59 13,110.39 13,112.23 13,108.63 13,109.27 1,647.8K
11:00 13,108.24 13,108.48 13,101.99 13,102.40 1,515.4K
11:01 13,100.90 13,101.13 13,097.57 13,099.06 1,030.5K
11:02 13,102.69 13,103.76 13,100.85 13,100.85 999.3K
11:03 13,101.53 13,104.03 13,098.31 13,104.03 1,286.9K
11:04 13,106.37 13,108.36 13,104.94 13,104.94 891.0K
11:05 13,105.23 13,105.60 13,095.31 13,095.31 1,126.0K
11:06 13,094.39 13,094.42 13,092.03 13,093.32 1,744.1K
11:07 13,091.73 13,094.70 13,091.73 13,092.80 1,167.4K
11:08 13,092.03 13,098.62 13,092.03 13,095.87 1,093.1K
11:09 13,095.14 13,100.48 13,095.14 13,100.48 1,492.2K
11:10 13,099.91 13,100.89 13,097.45 13,100.89 1,323.3K
11:11 13,101.44 13,106.03 13,099.76 13,106.03 989.5K
11:12 13,107.13 13,110.06 13,107.01 13,110.06 992.4K
11:13 13,110.10 13,110.32 13,107.26 13,107.26 903.9K
11:14 13,107.23 13,107.41 13,104.57 13,106.27 998.3K
11:15 13,106.92 13,106.92 13,094.59 13,094.59 1,266.9K
11:16 13,094.36 13,097.47 13,094.32 13,096.35 1,546.1K
11:17 13,096.68 13,096.68 13,091.19 13,091.19 1,163.5K
11:18 13,091.50 13,091.50 13,088.19 13,089.67 1,877.2K
11:19 13,088.97 13,090.35 13,088.40 13,088.84 931.0K
11:20 13,091.24 13,103.09 13,091.24 13,103.09 1,482.3K
11:21 13,102.54 13,102.54 13,090.89 13,092.99 1,346.9K
11:22 13,094.48 13,108.09 13,094.31 13,108.09 1,307.7K
11:23 13,107.50 13,112.68 13,106.04 13,112.68 2,174.8K
11:24 13,114.04 13,114.04 13,103.71 13,105.48 1,111.6K
11:25 13,104.97 13,104.97 13,098.38 13,103.55 1,083.4K
11:26 13,103.38 13,103.38 13,094.79 13,095.33 2,146.4K
11:27 13,095.84 13,095.84 13,091.08 13,091.79 1,967.1K
11:28 13,092.48 13,095.57 13,092.05 13,094.62 1,259.6K
11:29 13,095.95 13,108.37 13,095.81 13,108.37 1,284.0K
11:30 13,109.87 13,109.87 13,109.85 13,109.85 97.8K
13:00 13,107.60 13,116.43 13,099.99 13,099.99 3,854.8K
13:01 13,097.65 13,097.65 13,090.49 13,092.37 1,627.9K
13:02 13,091.36 13,092.96 13,089.06 13,090.54 792.7K
13:03 13,090.14 13,090.14 13,087.37 13,087.37 1,145.5K
13:04 13,089.19 13,089.19 13,079.06 13,079.20 2,025.4K
13:05 13,079.00 13,079.00 13,073.70 13,078.58 2,330.6K
13:06 13,079.32 13,083.31 13,076.84 13,081.04 1,206.1K
13:07 13,082.29 13,084.64 13,081.56 13,084.64 1,012.5K
13:08 13,083.72 13,085.99 13,083.03 13,085.99 1,236.4K
13:09 13,085.10 13,091.60 13,085.10 13,091.60 1,059.6K
13:10 13,090.37 13,091.22 13,089.15 13,090.78 790.9K
13:11 13,090.62 13,093.61 13,090.55 13,090.85 952.1K
13:12 13,090.94 13,092.70 13,089.55 13,092.53 820.4K
13:13 13,092.14 13,093.10 13,091.21 13,092.66 1,001.4K
13:14 13,093.87 13,102.43 13,092.59 13,097.66 1,878.0K
13:15 13,095.20 13,096.10 13,093.19 13,095.21 1,704.9K
13:16 13,093.67 13,109.86 13,093.67 13,108.75 2,646.4K
13:17 13,106.76 13,113.49 13,106.76 13,108.50 1,517.8K
13:18 13,104.86 13,104.86 13,093.59 13,093.59 1,997.8K
13:19 13,094.22 13,097.11 13,094.04 13,094.85 550.3K
13:20 13,096.07 13,096.07 13,088.31 13,088.31 1,092.8K
13:21 13,087.51 13,090.40 13,086.64 13,090.40 1,305.9K
13:22 13,090.72 13,095.63 13,090.72 13,093.70 1,040.7K
13:23 13,092.73 13,096.72 13,091.31 13,096.72 1,073.5K
13:24 13,096.95 13,104.92 13,096.95 13,104.92 1,279.8K
13:25 13,105.07 13,110.87 13,105.07 13,110.83 2,672.2K
13:26 13,111.61 13,120.81 13,111.61 13,120.81 1,414.1K
13:27 13,122.09 13,126.10 13,122.09 13,125.07 1,833.6K
13:28 13,124.67 13,126.81 13,113.79 13,113.79 1,858.4K
13:29 13,112.70 13,112.70 13,107.22 13,112.41 918.7K
13:30 13,113.08 13,114.48 13,108.94 13,114.48 891.9K
13:31 13,112.05 13,115.30 13,110.54 13,114.75 1,223.9K
13:32 13,115.20 13,124.23 13,115.19 13,122.90 1,707.0K
13:33 13,120.48 13,120.66 13,115.65 13,120.66 1,327.6K
13:34 13,119.80 13,132.15 13,118.85 13,132.15 1,458.7K
13:35 13,131.87 13,132.85 13,120.15 13,121.38 1,952.5K
13:36 13,122.07 13,122.07 13,116.06 13,119.87 980.0K
13:37 13,120.18 13,124.43 13,117.51 13,124.43 1,558.5K
13:38 13,124.85 13,127.12 13,123.30 13,125.94 1,076.6K
13:39 13,124.11 13,127.86 13,122.43 13,127.86 1,017.0K
13:40 13,125.85 13,126.77 13,113.78 13,113.78 2,156.7K
13:41 13,112.18 13,117.21 13,112.18 13,115.71 1,290.2K
13:42 13,115.70 13,127.78 13,115.70 13,127.78 2,882.0K
13:43 13,127.63 13,127.63 13,116.96 13,116.96 1,105.5K
13:44 13,116.51 13,126.04 13,115.34 13,124.78 1,776.0K
13:45 13,126.99 13,135.64 13,125.85 13,135.64 1,600.0K
13:46 13,134.26 13,150.73 13,134.26 13,150.73 3,684.9K
13:47 13,150.33 13,150.33 13,142.69 13,142.91 2,086.1K
13:48 13,140.94 13,140.94 13,133.41 13,133.81 1,286.3K
13:49 13,134.95 13,135.23 13,128.30 13,130.57 1,665.0K
13:50 13,128.19 13,128.19 13,119.25 13,123.25 1,879.7K
13:51 13,124.41 13,128.82 13,124.41 13,127.52 972.7K
13:52 13,125.24 13,125.77 13,122.09 13,122.13 1,258.6K
13:53 13,121.99 13,122.10 13,119.78 13,122.10 864.9K
13:54 13,122.19 13,123.58 13,120.77 13,123.58 999.5K
13:55 13,125.01 13,128.97 13,121.71 13,121.71 1,352.1K
13:56 13,121.25 13,125.26 13,121.25 13,125.26 999.9K
13:57 13,124.20 13,126.13 13,122.24 13,123.11 855.5K
13:58 13,123.77 13,123.77 13,114.83 13,114.83 1,696.8K
13:59 13,116.37 13,116.37 13,114.49 13,114.54 1,060.6K
14:00 13,114.20 13,114.71 13,110.83 13,111.95 1,236.7K
14:01 13,110.64 13,110.64 13,106.53 13,106.53 1,942.6K
14:02 13,105.17 13,110.76 13,105.17 13,108.79 1,319.3K
14:03 13,109.86 13,115.55 13,109.86 13,115.28 1,183.3K
14:04 13,116.70 13,123.04 13,115.91 13,116.78 1,901.0K
14:05 13,114.79 13,119.62 13,114.52 13,119.57 1,414.0K
14:06 13,119.19 13,120.17 13,116.74 13,118.99 967.2K
14:07 13,118.74 13,120.76 13,114.67 13,115.70 1,195.6K
14:08 13,115.93 13,120.21 13,115.93 13,120.21 3,260.9K
14:09 13,119.76 13,122.64 13,118.63 13,118.97 1,563.8K
14:10 13,118.42 13,124.84 13,118.42 13,123.44 1,982.1K
14:11 13,123.09 13,123.09 13,118.34 13,118.34 1,179.1K
14:12 13,118.75 13,128.11 13,115.84 13,128.11 1,963.6K
14:13 13,128.06 13,128.84 13,126.35 13,126.35 1,361.4K
14:14 13,124.98 13,129.01 13,124.94 13,129.00 2,111.2K
14:15 13,129.80 13,130.49 13,128.33 13,129.29 1,282.5K
14:16 13,130.07 13,135.15 13,130.07 13,134.42 1,721.6K
14:17 13,132.15 13,134.83 13,132.15 13,133.28 1,647.1K
14:18 13,132.95 13,133.89 13,129.15 13,131.88 1,377.1K
14:19 13,132.86 13,135.33 13,132.86 13,135.22 1,580.1K
14:20 13,137.00 13,145.95 13,137.00 13,141.32 2,647.3K
14:21 13,139.96 13,141.65 13,133.59 13,133.77 2,449.9K
14:22 13,134.38 13,135.30 13,131.92 13,134.91 2,854.4K
14:23 13,134.82 13,134.82 13,126.94 13,126.94 3,045.9K
14:24 13,126.82 13,127.16 13,122.01 13,122.01 1,373.1K
14:25 13,122.30 13,127.79 13,122.30 13,127.68 1,271.8K
14:26 13,127.13 13,129.07 13,126.33 13,129.07 1,721.0K
14:27 13,131.97 13,146.64 13,131.97 13,146.64 2,611.8K
14:28 13,147.21 13,157.56 13,147.21 13,154.26 2,974.8K
14:29 13,152.36 13,152.36 13,144.33 13,145.05 2,887.1K
14:30 13,144.54 13,150.12 13,143.99 13,146.83 2,369.6K
14:31 13,145.56 13,145.56 13,133.14 13,137.61 3,120.9K
14:32 13,136.54 13,143.64 13,135.75 13,140.45 1,783.2K
14:33 13,141.57 13,151.58 13,141.57 13,148.66 2,168.1K
14:34 13,149.04 13,149.04 13,137.08 13,139.08 2,620.8K
14:35 13,138.82 13,143.34 13,137.63 13,143.34 1,862.5K
14:36 13,142.02 13,142.02 13,136.98 13,139.05 2,122.9K
14:37 13,140.92 13,142.68 13,139.34 13,141.23 1,446.6K
14:38 13,141.94 13,150.32 13,141.94 13,150.32 2,401.9K
14:39 13,149.10 13,151.24 13,147.75 13,147.81 1,844.0K
14:40 13,146.59 13,146.85 13,142.93 13,144.92 2,281.4K
14:41 13,145.58 13,152.73 13,145.58 13,152.73 2,158.2K
14:42 13,152.07 13,153.42 13,148.83 13,149.53 2,095.0K
14:43 13,150.65 13,151.78 13,148.81 13,150.80 1,931.2K
14:44 13,150.44 13,150.83 13,144.46 13,147.17 3,179.9K
14:45 13,147.78 13,150.08 13,145.95 13,148.41 3,012.5K
14:46 13,148.93 13,150.17 13,148.30 13,150.14 2,847.8K
14:47 13,149.40 13,152.27 13,147.67 13,152.27 2,536.5K
14:48 13,153.02 13,160.49 13,152.55 13,160.49 2,703.6K
14:49 13,159.91 13,162.21 13,158.30 13,162.15 2,713.8K
14:50 13,161.98 13,161.98 13,157.65 13,160.84 3,677.1K
14:51 13,160.61 13,163.77 13,158.87 13,163.77 2,656.3K
14:52 13,164.57 13,166.34 13,164.40 13,165.88 3,609.1K
14:53 13,166.11 13,167.36 13,165.32 13,167.36 3,165.5K
14:54 13,167.45 13,169.55 13,167.19 13,168.65 3,711.1K
14:55 13,168.00 13,169.80 13,163.02 13,163.66 5,449.5K
14:56 13,162.58 13,168.76 13,162.58 13,168.76 4,824.6K
14:57 13,168.90 13,170.18 13,168.90 13,170.18 10,089.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし