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 13,394.85 13,520.54 13,393.13 13,520.54 23,135.4K
09:31 13,545.93 13,553.06 13,510.98 13,510.98 16,551.4K
09:32 13,503.79 13,556.03 13,503.79 13,540.07 15,433.7K
09:33 13,532.39 13,532.39 13,514.72 13,514.72 12,887.8K
09:34 13,516.66 13,516.66 13,478.42 13,478.42 9,717.7K
09:35 13,477.29 13,477.29 13,442.98 13,443.47 9,442.4K
09:36 13,439.76 13,452.11 13,439.76 13,443.04 7,535.6K
09:37 13,452.76 13,457.61 13,436.37 13,441.32 8,085.0K
09:38 13,454.16 13,472.17 13,454.16 13,463.12 9,283.6K
09:39 13,468.63 13,496.08 13,468.63 13,496.08 9,284.4K
09:40 13,505.66 13,514.40 13,502.41 13,512.63 10,492.8K
09:41 13,517.01 13,517.83 13,493.03 13,500.00 8,991.0K
09:42 13,499.57 13,499.57 13,482.56 13,484.70 6,533.2K
09:43 13,474.95 13,474.95 13,461.17 13,461.17 6,668.2K
09:44 13,460.23 13,460.23 13,439.83 13,439.83 5,758.9K
09:45 13,438.15 13,475.68 13,432.33 13,475.68 7,565.2K
09:46 13,477.44 13,502.50 13,477.44 13,490.28 11,217.9K
09:47 13,489.48 13,489.97 13,483.17 13,483.86 6,935.2K
09:48 13,479.27 13,479.27 13,462.23 13,465.00 5,769.6K
09:49 13,473.43 13,481.86 13,472.31 13,480.57 4,852.7K
09:50 13,479.83 13,480.21 13,472.38 13,472.38 4,999.6K
09:51 13,471.04 13,477.06 13,469.67 13,469.67 5,182.0K
09:52 13,467.72 13,477.60 13,466.78 13,470.71 5,923.2K
09:53 13,472.07 13,478.65 13,468.48 13,469.21 5,099.7K
09:54 13,469.36 13,469.36 13,457.51 13,457.51 5,620.5K
09:55 13,456.63 13,456.63 13,440.39 13,442.72 5,784.4K
09:56 13,441.89 13,441.89 13,432.65 13,432.82 5,468.1K
09:57 13,426.77 13,426.77 13,414.59 13,415.56 5,145.0K
09:58 13,415.26 13,415.26 13,397.69 13,402.20 5,497.2K
09:59 13,401.83 13,402.66 13,395.63 13,396.79 5,150.1K
10:00 13,396.47 13,404.23 13,396.47 13,404.23 3,678.5K
10:01 13,407.76 13,417.36 13,407.76 13,414.26 4,166.4K
10:02 13,416.59 13,418.98 13,413.59 13,414.47 3,466.9K
10:03 13,413.42 13,424.30 13,412.22 13,424.30 3,463.9K
10:04 13,422.60 13,425.47 13,414.26 13,414.26 3,246.6K
10:05 13,412.22 13,412.33 13,406.96 13,411.38 4,665.1K
10:06 13,410.96 13,410.96 13,401.96 13,405.27 5,333.3K
10:07 13,404.60 13,409.30 13,404.60 13,406.73 3,614.0K
10:08 13,407.42 13,416.18 13,407.42 13,416.18 3,369.3K
10:09 13,417.66 13,435.16 13,417.66 13,435.16 3,893.2K
10:10 13,436.63 13,453.51 13,436.63 13,445.93 4,519.3K
10:11 13,444.53 13,444.53 13,434.37 13,434.37 2,829.4K
10:12 13,436.08 13,436.08 13,423.02 13,423.96 3,748.7K
10:13 13,424.89 13,432.10 13,424.89 13,431.74 3,308.5K
10:14 13,431.08 13,431.08 13,427.62 13,429.64 4,010.9K
10:15 13,433.98 13,447.21 13,433.98 13,443.83 3,614.3K
10:16 13,442.23 13,442.23 13,429.97 13,431.04 3,193.3K
10:17 13,431.64 13,435.72 13,428.01 13,428.01 2,772.4K
10:18 13,427.66 13,434.83 13,427.66 13,434.83 3,425.9K
10:19 13,438.13 13,443.33 13,437.78 13,443.33 2,644.2K
10:20 13,447.83 13,457.40 13,447.83 13,457.18 3,985.6K
10:21 13,456.72 13,456.72 13,444.81 13,444.81 2,795.9K
10:22 13,444.25 13,449.18 13,440.70 13,447.86 2,819.4K
10:23 13,448.46 13,448.51 13,440.75 13,444.35 2,800.6K
10:24 13,443.09 13,448.93 13,442.31 13,448.93 2,670.4K
10:25 13,447.41 13,449.30 13,445.86 13,449.08 2,410.1K
10:26 13,449.00 13,457.94 13,449.00 13,457.94 2,926.7K
10:27 13,457.04 13,457.04 13,436.24 13,438.66 4,549.9K
10:28 13,439.15 13,442.90 13,435.65 13,435.86 2,996.4K
10:29 13,436.79 13,440.80 13,434.77 13,440.80 3,039.3K
10:30 13,440.79 13,448.14 13,438.44 13,438.44 4,531.4K
10:31 13,437.08 13,440.76 13,433.02 13,433.02 7,418.7K
10:32 13,429.80 13,429.95 13,425.47 13,429.90 4,185.4K
10:33 13,429.35 13,441.90 13,428.16 13,439.99 6,756.4K
10:34 13,442.60 13,455.62 13,441.76 13,454.05 4,801.1K
10:35 13,454.32 13,457.15 13,449.95 13,457.15 2,831.5K
10:36 13,457.87 13,457.95 13,451.54 13,451.54 3,177.1K
10:37 13,451.28 13,451.49 13,443.31 13,443.31 4,172.4K
10:38 13,443.55 13,446.60 13,438.15 13,446.60 3,279.1K
10:39 13,443.09 13,443.41 13,437.17 13,438.17 2,436.4K
10:40 13,436.15 13,447.17 13,436.15 13,444.37 3,933.8K
10:41 13,443.14 13,447.62 13,441.34 13,447.62 1,588.6K
10:42 13,447.60 13,449.37 13,446.20 13,449.37 1,945.2K
10:43 13,449.69 13,454.25 13,449.69 13,453.69 2,650.9K
10:44 13,454.76 13,459.00 13,453.65 13,458.82 1,947.4K
10:45 13,459.68 13,459.68 13,450.59 13,450.59 2,593.1K
10:46 13,450.67 13,452.08 13,437.40 13,437.40 2,497.1K
10:47 13,436.89 13,442.27 13,435.07 13,440.16 3,037.6K
10:48 13,440.10 13,441.96 13,436.31 13,436.31 2,620.7K
10:49 13,436.27 13,437.45 13,432.62 13,435.81 2,500.3K
10:50 13,437.74 13,437.74 13,434.29 13,434.99 2,809.7K
10:51 13,432.00 13,432.29 13,428.04 13,428.46 2,650.2K
10:52 13,428.72 13,428.72 13,419.87 13,424.68 3,119.7K
10:53 13,424.26 13,424.76 13,417.59 13,417.59 1,791.0K
10:54 13,417.56 13,418.01 13,413.42 13,413.42 2,560.1K
10:55 13,412.89 13,412.89 13,405.70 13,405.70 2,599.3K
10:56 13,405.04 13,414.67 13,405.04 13,405.10 2,114.0K
10:57 13,405.45 13,407.30 13,403.81 13,403.81 1,843.7K
10:58 13,403.83 13,403.83 13,394.81 13,394.81 2,995.1K
10:59 13,394.93 13,396.04 13,390.83 13,393.31 2,650.0K
11:00 13,393.92 13,396.04 13,392.52 13,392.52 2,030.4K
11:01 13,391.74 13,391.74 13,382.23 13,382.37 2,445.6K
11:02 13,381.26 13,381.26 13,376.84 13,379.56 2,799.8K
11:03 13,378.72 13,378.92 13,373.70 13,373.91 3,516.5K
11:04 13,373.22 13,373.28 13,361.34 13,363.21 3,888.2K
11:05 13,366.28 13,374.38 13,366.28 13,371.01 2,755.7K
11:06 13,370.89 13,374.23 13,370.72 13,371.49 2,340.2K
11:07 13,369.48 13,370.44 13,364.42 13,370.44 2,098.2K
11:08 13,376.87 13,378.98 13,376.66 13,378.67 1,875.3K
11:09 13,379.45 13,388.59 13,378.37 13,388.59 1,596.2K
11:10 13,387.22 13,396.65 13,387.22 13,394.71 1,758.3K
11:11 13,395.66 13,399.45 13,394.58 13,399.45 1,899.5K
11:12 13,399.73 13,410.02 13,399.69 13,408.50 1,698.8K
11:13 13,407.56 13,407.56 13,402.21 13,404.54 1,635.3K
11:14 13,404.58 13,404.87 13,400.45 13,404.87 1,228.9K
11:15 13,406.02 13,419.63 13,406.02 13,419.63 1,648.1K
11:16 13,420.34 13,420.67 13,412.71 13,416.66 3,135.8K
11:17 13,418.09 13,426.91 13,417.72 13,426.07 2,204.1K
11:18 13,425.19 13,425.46 13,417.68 13,417.68 1,479.9K
11:19 13,419.02 13,420.02 13,415.87 13,417.28 951.9K
11:20 13,417.99 13,422.60 13,416.66 13,421.23 1,562.9K
11:21 13,421.97 13,421.97 13,413.74 13,413.74 1,484.7K
11:22 13,414.16 13,415.64 13,413.01 13,414.58 1,062.4K
11:23 13,413.11 13,417.81 13,412.81 13,412.81 1,559.6K
11:24 13,412.97 13,412.97 13,405.98 13,408.51 1,539.2K
11:25 13,407.68 13,409.44 13,405.49 13,405.49 956.9K
11:26 13,404.20 13,404.25 13,396.53 13,396.70 2,048.8K
11:27 13,396.09 13,396.09 13,389.58 13,390.15 3,294.8K
11:28 13,389.05 13,394.27 13,389.05 13,391.89 1,442.8K
11:29 13,394.38 13,396.84 13,390.64 13,396.84 1,007.7K
11:30 13,396.33 13,396.33 13,396.33 13,396.33 89.9K
13:00 13,397.67 13,402.58 13,397.58 13,402.58 6,249.5K
13:01 13,402.19 13,403.13 13,400.02 13,402.67 2,067.6K
13:02 13,401.64 13,401.64 13,394.85 13,394.85 1,938.6K
13:03 13,394.85 13,395.87 13,390.28 13,390.28 1,637.8K
13:04 13,389.47 13,391.81 13,387.76 13,391.11 1,454.7K
13:05 13,389.49 13,391.19 13,384.53 13,384.53 1,586.3K
13:06 13,384.02 13,384.02 13,381.32 13,381.32 1,642.7K
13:07 13,381.68 13,383.16 13,380.86 13,381.12 1,460.3K
13:08 13,381.15 13,381.15 13,375.16 13,375.16 1,356.4K
13:09 13,375.52 13,383.35 13,375.52 13,379.54 1,499.3K
13:10 13,379.91 13,386.00 13,378.48 13,386.00 1,873.5K
13:11 13,387.37 13,388.45 13,385.72 13,387.22 1,852.6K
13:12 13,387.55 13,387.55 13,384.58 13,387.50 1,552.4K
13:13 13,387.04 13,387.18 13,385.88 13,385.88 1,488.3K
13:14 13,385.42 13,386.49 13,384.06 13,384.06 2,259.3K
13:15 13,384.32 13,386.07 13,382.20 13,386.07 1,613.2K
13:16 13,386.96 13,392.82 13,386.65 13,392.82 2,064.2K
13:17 13,392.93 13,392.93 13,390.39 13,391.61 1,679.3K
13:18 13,392.29 13,392.29 13,388.32 13,391.64 1,483.6K
13:19 13,391.47 13,396.58 13,391.47 13,396.58 1,269.5K
13:20 13,394.42 13,394.91 13,392.77 13,393.01 1,755.1K
13:21 13,392.06 13,392.06 13,384.80 13,386.04 1,698.9K
13:22 13,386.62 13,389.22 13,386.03 13,389.22 1,233.0K
13:23 13,385.16 13,385.16 13,382.51 13,383.63 1,850.1K
13:24 13,382.77 13,382.77 13,373.11 13,373.11 2,869.3K
13:25 13,372.25 13,377.15 13,370.66 13,372.58 2,808.8K
13:26 13,371.97 13,376.37 13,371.97 13,376.04 1,629.2K
13:27 13,377.54 13,382.73 13,377.54 13,382.08 1,707.3K
13:28 13,381.82 13,382.41 13,378.32 13,378.32 1,597.9K
13:29 13,380.57 13,382.86 13,379.63 13,382.86 1,244.0K
13:30 13,384.48 13,384.48 13,378.64 13,378.63 1,554.9K
13:31 13,379.30 13,382.07 13,378.37 13,378.42 1,394.1K
13:32 13,373.71 13,373.71 13,365.16 13,365.16 2,574.6K
13:33 13,364.50 13,366.08 13,363.47 13,363.47 1,196.7K
13:34 13,364.06 13,365.12 13,362.70 13,365.12 1,913.8K
13:35 13,363.58 13,366.54 13,362.01 13,362.01 1,852.2K
13:36 13,362.36 13,362.36 13,358.47 13,358.47 2,075.8K
13:37 13,359.32 13,359.32 13,354.82 13,354.82 1,605.1K
13:38 13,355.57 13,355.57 13,352.94 13,353.07 2,140.5K
13:39 13,352.74 13,352.74 13,349.33 13,349.33 2,699.6K
13:40 13,349.78 13,350.33 13,339.51 13,339.97 3,150.1K
13:41 13,339.69 13,346.70 13,339.66 13,345.73 1,977.8K
13:42 13,346.94 13,348.92 13,346.01 13,348.92 1,818.2K
13:43 13,349.64 13,352.36 13,349.34 13,351.26 1,372.7K
13:44 13,351.21 13,353.19 13,351.21 13,352.91 1,519.7K
13:45 13,352.54 13,352.54 13,342.28 13,342.28 2,221.5K
13:46 13,342.10 13,342.15 13,338.25 13,339.68 2,063.5K
13:47 13,339.13 13,339.14 13,334.02 13,335.01 2,890.2K
13:48 13,332.47 13,332.57 13,329.86 13,330.69 2,108.2K
13:49 13,329.62 13,331.40 13,327.61 13,331.40 2,216.2K
13:50 13,330.65 13,335.99 13,330.65 13,335.27 2,309.7K
13:51 13,333.99 13,333.99 13,330.47 13,330.47 1,915.1K
13:52 13,329.64 13,330.89 13,328.04 13,328.80 2,075.3K
13:53 13,326.30 13,326.58 13,323.53 13,324.58 2,588.0K
13:54 13,323.48 13,330.27 13,323.48 13,328.58 2,576.6K
13:55 13,329.05 13,335.51 13,329.05 13,334.74 1,863.7K
13:56 13,332.58 13,334.79 13,329.98 13,334.59 2,172.9K
13:57 13,334.37 13,338.77 13,334.37 13,338.77 1,752.0K
13:58 13,337.36 13,338.71 13,335.40 13,338.16 1,271.1K
13:59 13,337.54 13,342.02 13,336.92 13,342.02 1,547.9K
14:00 13,339.31 13,339.31 13,332.62 13,333.11 1,686.5K
14:01 13,333.05 13,337.92 13,332.45 13,337.92 1,938.9K
14:02 13,337.99 13,338.14 13,326.25 13,326.25 1,887.8K
14:03 13,326.51 13,327.28 13,324.06 13,324.42 1,625.8K
14:04 13,324.49 13,325.14 13,319.11 13,319.11 2,211.1K
14:05 13,318.66 13,319.77 13,316.12 13,317.13 2,667.9K
14:06 13,316.63 13,316.82 13,314.72 13,316.04 1,862.7K
14:07 13,315.92 13,315.92 13,307.49 13,307.49 2,650.6K
14:08 13,305.97 13,307.87 13,304.22 13,306.28 2,819.8K
14:09 13,304.92 13,305.23 13,302.16 13,304.51 2,506.7K
14:10 13,303.07 13,305.71 13,303.07 13,305.09 2,267.2K
14:11 13,305.07 13,305.07 13,300.24 13,300.91 1,892.3K
14:12 13,301.48 13,302.10 13,300.20 13,301.62 2,380.9K
14:13 13,300.65 13,300.65 13,295.31 13,295.98 4,452.2K
14:14 13,295.77 13,300.00 13,295.77 13,300.00 2,045.0K
14:15 13,298.51 13,298.51 13,295.72 13,295.80 1,827.0K
14:16 13,295.29 13,301.84 13,295.29 13,301.85 2,459.5K
14:17 13,302.25 13,302.25 13,299.48 13,301.90 2,446.0K
14:18 13,301.12 13,301.12 13,294.97 13,295.58 2,856.9K
14:19 13,295.06 13,295.48 13,289.35 13,289.35 2,330.3K
14:20 13,291.49 13,296.33 13,291.49 13,294.40 1,350.3K
14:21 13,293.23 13,296.75 13,291.34 13,296.19 1,643.2K
14:22 13,296.11 13,298.69 13,295.78 13,298.57 1,447.2K
14:23 13,297.86 13,298.13 13,295.27 13,298.05 2,331.5K
14:24 13,298.19 13,300.40 13,298.11 13,298.71 1,477.5K
14:25 13,298.78 13,298.78 13,297.20 13,297.31 1,506.3K
14:26 13,296.93 13,296.93 13,291.64 13,291.76 2,149.2K
14:27 13,291.11 13,294.56 13,290.47 13,293.36 2,104.0K
14:28 13,293.31 13,293.31 13,289.18 13,289.18 2,431.7K
14:29 13,288.90 13,295.10 13,288.50 13,295.10 2,272.9K
14:30 13,294.25 13,295.50 13,292.60 13,293.16 1,922.4K
14:31 13,293.05 13,294.56 13,292.04 13,292.04 1,606.6K
14:32 13,291.35 13,291.35 13,284.65 13,284.65 3,478.5K
14:33 13,285.39 13,286.01 13,284.33 13,285.03 2,601.7K
14:34 13,285.09 13,285.09 13,280.03 13,282.42 2,715.6K
14:35 13,282.26 13,283.30 13,280.56 13,282.22 2,020.7K
14:36 13,282.11 13,282.30 13,280.22 13,281.80 2,176.8K
14:37 13,281.52 13,281.53 13,280.24 13,280.77 2,101.2K
14:38 13,280.50 13,280.50 13,273.46 13,273.46 3,230.6K
14:39 13,271.46 13,271.46 13,258.96 13,259.33 6,584.2K
14:40 13,262.76 13,262.94 13,260.16 13,261.88 3,092.3K
14:41 13,261.90 13,261.90 13,253.69 13,253.69 3,792.3K
14:42 13,253.93 13,263.75 13,253.93 13,263.75 4,276.3K
14:43 13,262.79 13,272.09 13,262.79 13,272.09 3,177.3K
14:44 13,273.37 13,278.93 13,273.37 13,278.71 4,094.8K
14:45 13,279.69 13,287.47 13,278.76 13,287.47 2,993.1K
14:46 13,287.21 13,297.60 13,287.21 13,297.60 3,553.7K
14:47 13,297.93 13,297.96 13,285.18 13,286.35 4,318.0K
14:48 13,286.39 13,287.87 13,283.97 13,284.75 2,715.7K
14:49 13,288.49 13,293.89 13,288.49 13,293.89 2,524.8K
14:50 13,294.71 13,295.99 13,292.92 13,295.99 2,989.4K
14:51 13,297.37 13,301.45 13,296.76 13,301.45 3,738.8K
14:52 13,301.19 13,304.64 13,300.81 13,304.03 2,476.6K
14:53 13,305.62 13,309.66 13,304.65 13,309.66 3,252.9K
14:54 13,311.29 13,312.06 13,307.39 13,307.39 4,339.1K
14:55 13,308.37 13,313.01 13,308.02 13,310.74 4,046.2K
14:56 13,310.22 13,313.80 13,309.75 13,313.75 4,525.3K
14:57 13,315.31 13,315.31 13,315.16 13,315.16 8,142.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし