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 13,151.95 13,167.70 13,127.23 13,167.70 30,589.7K
09:31 13,177.39 13,192.04 13,167.05 13,167.05 12,112.8K
09:32 13,174.15 13,198.21 13,174.11 13,197.82 12,959.6K
09:33 13,200.00 13,200.00 13,184.62 13,195.88 11,534.5K
09:34 13,211.05 13,211.05 13,180.89 13,180.89 9,719.5K
09:35 13,166.23 13,166.23 13,156.90 13,161.30 8,865.1K
09:36 13,158.76 13,177.37 13,157.53 13,177.36 6,562.0K
09:37 13,175.03 13,184.37 13,169.80 13,181.20 6,318.5K
09:38 13,180.51 13,180.51 13,172.75 13,178.23 5,164.2K
09:39 13,181.51 13,198.25 13,180.16 13,180.16 6,776.2K
09:40 13,181.02 13,189.36 13,178.50 13,189.36 6,046.4K
09:41 13,189.14 13,214.58 13,189.14 13,214.35 8,325.7K
09:42 13,217.19 13,226.44 13,214.80 13,223.48 7,482.7K
09:43 13,221.78 13,224.16 13,211.15 13,214.20 5,363.1K
09:44 13,212.25 13,212.25 13,205.17 13,208.72 3,658.4K
09:45 13,207.95 13,211.30 13,207.53 13,207.82 3,943.4K
09:46 13,209.15 13,220.10 13,209.15 13,220.10 3,778.5K
09:47 13,220.17 13,235.38 13,219.41 13,219.41 5,869.8K
09:48 13,217.97 13,217.97 13,184.85 13,184.85 5,093.3K
09:49 13,183.73 13,183.73 13,174.01 13,174.01 3,839.3K
09:50 13,173.44 13,182.44 13,170.36 13,180.72 5,260.8K
09:51 13,178.26 13,178.26 13,165.23 13,165.23 4,343.0K
09:52 13,163.57 13,163.57 13,156.71 13,156.91 4,965.3K
09:53 13,157.43 13,158.19 13,151.04 13,151.04 4,589.1K
09:54 13,149.11 13,158.94 13,148.68 13,157.59 4,532.2K
09:55 13,156.43 13,156.43 13,151.52 13,152.01 2,742.8K
09:56 13,156.13 13,169.05 13,156.13 13,160.38 5,813.6K
09:57 13,159.31 13,165.57 13,157.77 13,164.11 5,817.6K
09:58 13,162.81 13,162.81 13,152.77 13,152.77 4,029.7K
09:59 13,153.46 13,154.81 13,148.41 13,152.85 4,656.8K
10:00 13,153.62 13,166.66 13,153.62 13,165.44 3,468.4K
10:01 13,162.22 13,165.62 13,160.46 13,165.62 3,224.5K
10:02 13,165.25 13,165.25 13,159.89 13,160.06 2,740.7K
10:03 13,157.20 13,157.20 13,146.65 13,146.87 2,676.9K
10:04 13,145.83 13,146.04 13,136.77 13,136.77 2,972.2K
10:05 13,137.90 13,150.94 13,137.90 13,149.09 2,657.5K
10:06 13,149.78 13,161.06 13,149.78 13,157.73 2,964.7K
10:07 13,158.94 13,158.94 13,150.04 13,150.04 2,264.0K
10:08 13,150.82 13,150.82 13,147.01 13,147.01 2,390.5K
10:09 13,147.22 13,156.67 13,145.75 13,154.43 2,537.8K
10:10 13,154.21 13,154.21 13,152.37 13,154.19 2,531.0K
10:11 13,154.06 13,154.31 13,151.21 13,151.21 2,319.3K
10:12 13,150.80 13,157.14 13,150.14 13,157.14 2,535.4K
10:13 13,157.29 13,159.33 13,156.24 13,156.79 2,424.3K
10:14 13,155.81 13,155.97 13,151.17 13,151.91 2,168.2K
10:15 13,154.49 13,161.04 13,154.11 13,160.87 2,263.9K
10:16 13,161.69 13,161.69 13,153.12 13,154.28 3,986.2K
10:17 13,154.75 13,154.75 13,150.57 13,150.57 2,506.1K
10:18 13,151.52 13,151.52 13,147.55 13,147.67 2,422.4K
10:19 13,147.61 13,148.47 13,146.16 13,147.18 2,249.0K
10:20 13,146.81 13,146.91 13,142.24 13,142.24 1,951.4K
10:21 13,143.03 13,151.07 13,141.92 13,150.68 2,897.1K
10:22 13,150.00 13,151.47 13,145.76 13,146.46 2,120.8K
10:23 13,146.46 13,146.61 13,136.83 13,136.83 2,870.9K
10:24 13,137.59 13,137.80 13,133.80 13,133.80 3,366.0K
10:25 13,134.00 13,136.48 13,132.62 13,132.62 2,242.9K
10:26 13,131.84 13,132.12 13,125.63 13,125.63 3,616.8K
10:27 13,124.26 13,125.45 13,120.17 13,123.99 4,994.6K
10:28 13,122.76 13,129.79 13,122.56 13,127.72 2,089.9K
10:29 13,129.02 13,134.66 13,129.02 13,130.10 2,618.2K
10:30 13,129.75 13,129.75 13,112.95 13,113.70 3,249.3K
10:31 13,112.94 13,113.30 13,110.56 13,110.56 2,847.8K
10:32 13,110.78 13,113.99 13,110.66 13,113.99 2,878.3K
10:33 13,116.63 13,117.57 13,115.85 13,116.03 1,911.1K
10:34 13,115.65 13,117.70 13,115.32 13,116.94 1,376.9K
10:35 13,117.49 13,125.46 13,117.49 13,125.44 1,739.0K
10:36 13,126.19 13,128.42 13,126.19 13,126.56 1,777.4K
10:37 13,126.91 13,127.31 13,125.15 13,126.88 1,462.9K
10:38 13,126.99 13,126.99 13,125.21 13,126.88 1,750.9K
10:39 13,128.27 13,130.04 13,127.52 13,129.84 1,738.5K
10:40 13,131.27 13,137.02 13,130.80 13,137.02 1,509.7K
10:41 13,139.72 13,141.07 13,138.85 13,140.24 1,489.3K
10:42 13,140.10 13,140.87 13,137.85 13,137.85 1,552.1K
10:43 13,137.88 13,138.55 13,133.15 13,133.31 1,286.0K
10:44 13,133.23 13,133.37 13,130.72 13,131.18 1,482.6K
10:45 13,131.33 13,138.76 13,131.14 13,138.76 2,332.4K
10:46 13,138.82 13,138.82 13,136.04 13,137.20 1,355.6K
10:47 13,137.08 13,150.71 13,137.08 13,150.71 2,320.2K
10:48 13,150.85 13,154.67 13,149.38 13,149.38 2,800.5K
10:49 13,149.08 13,150.45 13,148.83 13,150.23 1,629.7K
10:50 13,151.62 13,157.44 13,151.62 13,157.44 2,317.2K
10:51 13,157.80 13,159.49 13,156.52 13,157.92 2,056.3K
10:52 13,158.81 13,160.29 13,158.08 13,159.97 1,735.1K
10:53 13,162.96 13,164.43 13,161.58 13,162.96 1,638.4K
10:54 13,165.50 13,178.39 13,165.50 13,175.68 2,176.9K
10:55 13,173.80 13,174.64 13,169.59 13,173.38 1,450.9K
10:56 13,172.31 13,172.31 13,160.28 13,160.28 2,076.3K
10:57 13,162.59 13,162.59 13,155.89 13,156.84 2,113.7K
10:58 13,157.10 13,157.97 13,155.77 13,156.86 1,277.4K
10:59 13,155.88 13,155.88 13,147.83 13,147.83 1,845.5K
11:00 13,147.84 13,147.84 13,142.02 13,146.83 1,918.2K
11:01 13,144.42 13,148.09 13,144.42 13,147.21 1,557.5K
11:02 13,149.92 13,152.43 13,149.80 13,151.41 1,756.9K
11:03 13,149.94 13,154.27 13,149.94 13,154.27 969.8K
11:04 13,153.41 13,154.27 13,151.28 13,151.99 1,439.2K
11:05 13,152.25 13,158.91 13,152.25 13,157.35 1,745.9K
11:06 13,157.57 13,162.63 13,157.13 13,162.63 1,878.7K
11:07 13,163.42 13,168.00 13,163.42 13,165.39 1,990.8K
11:08 13,165.18 13,165.61 13,164.35 13,165.11 1,522.2K
11:09 13,165.14 13,165.30 13,157.72 13,158.89 1,431.8K
11:10 13,157.78 13,158.36 13,156.77 13,157.51 1,853.0K
11:11 13,162.23 13,178.02 13,162.23 13,178.02 1,934.3K
11:12 13,182.02 13,203.44 13,182.02 13,196.05 2,566.3K
11:13 13,195.22 13,196.83 13,190.19 13,190.19 1,709.1K
11:14 13,194.33 13,204.74 13,194.12 13,194.12 2,482.4K
11:15 13,200.16 13,204.75 13,200.16 13,201.08 1,868.2K
11:16 13,200.26 13,200.88 13,185.73 13,185.73 2,076.5K
11:17 13,183.08 13,183.08 13,174.52 13,175.55 1,405.2K
11:18 13,177.47 13,177.47 13,170.02 13,170.02 1,377.7K
11:19 13,168.74 13,176.76 13,168.67 13,176.76 1,298.1K
11:20 13,178.57 13,185.13 13,178.57 13,182.77 1,470.1K
11:21 13,178.79 13,179.23 13,172.86 13,172.86 1,104.5K
11:22 13,171.11 13,171.50 13,162.41 13,163.17 2,433.3K
11:23 13,162.98 13,163.03 13,160.90 13,160.90 1,575.1K
11:24 13,162.75 13,162.75 13,159.73 13,160.21 1,240.1K
11:25 13,160.60 13,166.28 13,159.56 13,166.28 1,564.7K
11:26 13,169.65 13,179.13 13,169.65 13,177.06 1,445.7K
11:27 13,176.66 13,188.13 13,176.66 13,185.87 1,958.4K
11:28 13,185.40 13,187.58 13,185.40 13,186.85 1,175.7K
11:29 13,186.53 13,189.83 13,186.44 13,188.13 1,159.9K
11:30 13,187.16 13,187.16 13,187.16 13,187.16 77.7K
13:00 13,187.27 13,192.27 13,180.98 13,190.72 7,215.0K
13:01 13,192.37 13,197.92 13,191.95 13,195.76 3,081.6K
13:02 13,196.85 13,197.75 13,187.77 13,187.77 1,438.8K
13:03 13,187.52 13,194.30 13,183.66 13,194.27 3,311.9K
13:04 13,194.90 13,201.95 13,194.90 13,200.46 2,649.9K
13:05 13,199.05 13,200.56 13,194.42 13,194.42 2,784.0K
13:06 13,194.95 13,195.60 13,191.32 13,192.69 1,671.5K
13:07 13,192.16 13,192.25 13,189.17 13,189.17 1,518.9K
13:08 13,188.11 13,188.65 13,183.78 13,183.85 2,230.2K
13:09 13,181.04 13,181.24 13,178.56 13,178.56 1,754.2K
13:10 13,178.94 13,186.10 13,178.94 13,185.37 2,222.7K
13:11 13,183.66 13,183.66 13,179.01 13,180.34 2,082.4K
13:12 13,185.72 13,191.09 13,185.72 13,191.09 2,496.1K
13:13 13,191.16 13,193.98 13,190.29 13,191.96 1,944.0K
13:14 13,192.01 13,192.01 13,182.77 13,182.77 2,040.4K
13:15 13,181.57 13,182.12 13,177.32 13,178.14 1,775.3K
13:16 13,180.14 13,180.75 13,178.38 13,179.32 1,225.5K
13:17 13,179.22 13,179.54 13,178.26 13,178.26 1,044.9K
13:18 13,174.94 13,175.28 13,165.96 13,165.96 2,113.6K
13:19 13,164.89 13,168.76 13,163.66 13,168.76 2,066.8K
13:20 13,173.11 13,176.80 13,168.24 13,168.24 1,914.2K
13:21 13,168.87 13,169.65 13,167.76 13,168.66 1,823.4K
13:22 13,168.44 13,175.83 13,168.44 13,175.40 1,628.2K
13:23 13,173.27 13,173.27 13,166.98 13,166.98 2,116.4K
13:24 13,168.03 13,172.29 13,168.03 13,171.14 1,605.8K
13:25 13,171.05 13,177.59 13,171.05 13,175.68 1,411.7K
13:26 13,178.27 13,178.90 13,172.59 13,178.42 1,140.7K
13:27 13,179.10 13,186.78 13,179.05 13,184.90 1,700.2K
13:28 13,184.59 13,186.21 13,181.24 13,181.24 1,278.0K
13:29 13,183.91 13,183.91 13,178.06 13,178.06 1,698.6K
13:30 13,177.22 13,179.58 13,176.77 13,177.58 1,501.8K
13:31 13,177.52 13,178.42 13,172.85 13,173.52 1,556.0K
13:32 13,170.99 13,177.58 13,170.99 13,176.12 1,862.4K
13:33 13,176.67 13,176.96 13,173.80 13,175.66 1,890.5K
13:34 13,174.03 13,175.22 13,171.94 13,172.51 1,295.1K
13:35 13,173.09 13,173.09 13,171.37 13,171.37 1,323.2K
13:36 13,170.92 13,171.17 13,168.16 13,170.30 1,969.9K
13:37 13,171.04 13,171.30 13,166.51 13,166.76 1,904.9K
13:38 13,163.62 13,163.62 13,146.93 13,146.93 3,521.4K
13:39 13,143.08 13,143.08 13,132.48 13,132.48 3,438.8K
13:40 13,131.63 13,135.47 13,126.61 13,135.47 5,318.0K
13:41 13,140.93 13,148.10 13,133.44 13,133.74 3,601.8K
13:42 13,130.85 13,130.99 13,124.33 13,125.23 2,293.6K
13:43 13,124.28 13,129.97 13,124.22 13,129.67 2,664.1K
13:44 13,130.85 13,138.34 13,130.82 13,138.34 2,264.8K
13:45 13,134.86 13,143.46 13,134.25 13,143.05 1,729.3K
13:46 13,141.75 13,143.24 13,139.16 13,141.41 1,529.1K
13:47 13,136.93 13,138.97 13,133.95 13,133.95 1,992.4K
13:48 13,133.44 13,133.44 13,127.25 13,127.73 3,166.9K
13:49 13,128.08 13,140.77 13,126.14 13,137.93 3,079.2K
13:50 13,138.51 13,144.77 13,138.51 13,144.73 2,036.6K
13:51 13,148.32 13,159.13 13,148.32 13,154.57 2,522.9K
13:52 13,152.58 13,160.51 13,152.58 13,160.31 2,037.7K
13:53 13,160.63 13,167.64 13,160.63 13,162.25 1,960.6K
13:54 13,162.64 13,163.44 13,157.97 13,158.88 1,208.0K
13:55 13,158.60 13,166.42 13,158.60 13,166.42 1,723.5K
13:56 13,169.67 13,173.94 13,168.42 13,173.94 1,413.4K
13:57 13,173.28 13,177.11 13,171.17 13,172.43 1,706.7K
13:58 13,171.40 13,173.84 13,170.70 13,170.70 1,096.2K
13:59 13,170.75 13,170.75 13,165.26 13,167.34 1,604.7K
14:00 13,169.76 13,180.11 13,168.22 13,178.23 1,879.5K
14:01 13,175.88 13,180.10 13,175.88 13,179.02 1,427.3K
14:02 13,178.78 13,178.78 13,174.37 13,174.37 1,277.1K
14:03 13,171.64 13,172.72 13,167.64 13,172.72 2,277.5K
14:04 13,176.33 13,177.62 13,168.77 13,169.30 1,419.4K
14:05 13,166.68 13,172.86 13,166.68 13,167.73 1,239.4K
14:06 13,168.30 13,171.05 13,164.22 13,170.53 1,924.5K
14:07 13,170.68 13,171.61 13,167.52 13,167.70 1,201.2K
14:08 13,166.85 13,167.81 13,165.60 13,165.60 1,573.9K
14:09 13,165.11 13,169.13 13,165.11 13,167.16 1,114.6K
14:10 13,166.53 13,170.81 13,165.21 13,170.81 1,687.2K
14:11 13,170.85 13,176.26 13,170.85 13,175.97 1,689.5K
14:12 13,175.21 13,182.33 13,174.60 13,182.33 1,991.4K
14:13 13,182.22 13,192.17 13,179.70 13,192.17 2,170.4K
14:14 13,194.19 13,202.50 13,193.77 13,201.97 2,179.8K
14:15 13,200.68 13,200.74 13,186.97 13,186.97 1,978.9K
14:16 13,184.08 13,184.98 13,181.55 13,184.07 1,196.4K
14:17 13,184.61 13,184.61 13,180.29 13,180.29 1,090.7K
14:18 13,179.77 13,181.59 13,179.23 13,181.41 1,359.7K
14:19 13,180.35 13,192.23 13,180.35 13,191.67 1,848.4K
14:20 13,192.77 13,199.75 13,190.92 13,199.75 1,861.2K
14:21 13,199.43 13,203.09 13,197.12 13,197.67 2,041.3K
14:22 13,196.80 13,200.79 13,196.54 13,200.31 1,707.4K
14:23 13,199.80 13,200.71 13,194.37 13,194.37 1,108.6K
14:24 13,195.10 13,195.32 13,192.08 13,195.32 1,650.3K
14:25 13,194.27 13,196.46 13,193.04 13,195.40 1,310.1K
14:26 13,194.04 13,194.04 13,189.06 13,193.30 1,613.0K
14:27 13,193.52 13,194.78 13,191.31 13,191.98 1,281.7K
14:28 13,191.60 13,194.95 13,191.60 13,194.17 1,429.8K
14:29 13,193.62 13,193.62 13,191.33 13,192.05 1,134.4K
14:30 13,190.82 13,192.79 13,185.42 13,185.42 1,885.0K
14:31 13,184.10 13,193.82 13,182.34 13,193.82 2,072.4K
14:32 13,193.60 13,203.57 13,193.60 13,199.91 3,908.0K
14:33 13,200.06 13,200.38 13,197.27 13,197.27 2,508.0K
14:34 13,197.46 13,197.46 13,190.91 13,190.91 1,723.2K
14:35 13,190.71 13,190.71 13,185.80 13,186.09 2,423.5K
14:36 13,185.34 13,195.20 13,185.34 13,194.42 4,233.6K
14:37 13,194.14 13,201.30 13,194.14 13,200.09 2,610.0K
14:38 13,201.27 13,205.00 13,197.53 13,205.00 3,021.9K
14:39 13,206.46 13,214.02 13,206.01 13,214.02 2,906.6K
14:40 13,213.35 13,214.04 13,209.26 13,210.47 2,666.5K
14:41 13,210.05 13,210.05 13,204.08 13,204.37 3,205.4K
14:42 13,204.34 13,210.99 13,204.34 13,210.99 2,850.1K
14:43 13,210.46 13,213.18 13,210.46 13,212.68 2,629.5K
14:44 13,212.86 13,212.86 13,207.29 13,207.99 2,962.9K
14:45 13,206.77 13,208.77 13,203.45 13,203.45 3,473.4K
14:46 13,200.85 13,200.85 13,195.48 13,196.82 3,693.4K
14:47 13,195.03 13,197.90 13,191.03 13,197.90 2,942.2K
14:48 13,197.11 13,197.26 13,195.26 13,197.07 2,909.1K
14:49 13,194.34 13,194.46 13,191.77 13,194.46 2,814.6K
14:50 13,193.81 13,197.17 13,191.71 13,197.17 3,552.7K
14:51 13,197.27 13,197.27 13,193.10 13,193.10 3,329.9K
14:52 13,191.42 13,191.42 13,189.40 13,190.61 3,248.6K
14:53 13,189.46 13,190.19 13,188.17 13,190.19 3,587.3K
14:54 13,189.83 13,196.42 13,189.56 13,196.42 4,256.8K
14:55 13,196.18 13,196.18 13,191.17 13,193.75 5,325.4K
14:56 13,193.86 13,193.86 13,191.52 13,192.23 3,894.2K
14:57 13,194.08 13,194.08 13,193.52 13,193.52 6,867.6K
14:59 13,197.57 13,197.57 13,197.57 13,197.57 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