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 13,747.66 13,758.22 13,735.61 13,758.22 24,189.9K
09:31 13,760.60 13,808.63 13,760.60 13,791.28 15,018.4K
09:32 13,790.27 13,807.42 13,789.33 13,789.33 8,817.0K
09:33 13,787.43 13,790.26 13,773.64 13,773.64 10,254.7K
09:34 13,771.71 13,774.44 13,758.00 13,758.00 8,358.2K
09:35 13,756.87 13,756.87 13,747.02 13,752.01 6,256.8K
09:36 13,755.84 13,785.57 13,755.84 13,784.57 8,747.4K
09:37 13,780.67 13,780.67 13,754.98 13,756.22 6,867.0K
09:38 13,757.35 13,762.02 13,752.22 13,753.69 5,520.2K
09:39 13,754.22 13,754.51 13,750.72 13,753.27 7,694.8K
09:40 13,754.23 13,762.00 13,754.23 13,762.00 5,659.4K
09:41 13,766.92 13,770.98 13,763.50 13,765.04 4,674.1K
09:42 13,765.39 13,770.89 13,765.21 13,770.89 4,008.4K
09:43 13,774.51 13,785.69 13,774.51 13,784.55 6,443.3K
09:44 13,783.25 13,783.33 13,778.64 13,778.64 6,066.9K
09:45 13,777.54 13,777.54 13,768.45 13,768.86 4,624.0K
09:46 13,768.72 13,772.85 13,768.72 13,772.70 5,264.7K
09:47 13,772.22 13,773.24 13,767.65 13,767.65 6,001.4K
09:48 13,767.70 13,767.70 13,745.03 13,745.03 6,333.8K
09:49 13,745.14 13,745.14 13,742.54 13,744.17 5,648.0K
09:50 13,744.21 13,747.66 13,742.49 13,747.29 4,058.7K
09:51 13,746.31 13,752.03 13,746.31 13,752.03 5,738.4K
09:52 13,751.86 13,752.02 13,747.81 13,747.81 2,924.6K
09:53 13,747.55 13,754.91 13,747.55 13,753.19 2,981.3K
09:54 13,754.84 13,756.11 13,750.25 13,751.33 4,347.4K
09:55 13,748.32 13,748.63 13,739.39 13,739.39 3,812.7K
09:56 13,738.98 13,741.11 13,737.62 13,738.68 3,189.5K
09:57 13,739.37 13,739.37 13,733.12 13,733.82 3,168.5K
09:58 13,733.72 13,733.72 13,727.50 13,727.50 2,493.7K
09:59 13,724.31 13,724.31 13,708.50 13,709.12 3,930.0K
10:00 13,709.23 13,711.34 13,708.52 13,709.76 5,351.0K
10:01 13,709.49 13,709.49 13,702.77 13,706.88 3,824.1K
10:02 13,706.46 13,710.59 13,706.46 13,709.69 2,748.1K
10:03 13,710.06 13,717.43 13,710.06 13,717.43 2,560.4K
10:04 13,718.38 13,723.57 13,718.38 13,721.87 5,004.7K
10:05 13,719.05 13,726.41 13,715.71 13,726.41 3,634.7K
10:06 13,727.22 13,727.22 13,721.97 13,721.97 2,555.7K
10:07 13,720.93 13,723.78 13,720.77 13,723.78 2,218.8K
10:08 13,723.57 13,725.36 13,721.45 13,724.53 2,191.0K
10:09 13,724.55 13,732.94 13,724.50 13,732.94 2,966.0K
10:10 13,732.50 13,736.01 13,732.46 13,736.01 2,225.7K
10:11 13,735.47 13,743.36 13,735.47 13,743.36 2,913.3K
10:12 13,741.88 13,748.69 13,741.88 13,748.69 2,591.3K
10:13 13,749.18 13,749.18 13,745.73 13,745.73 2,852.3K
10:14 13,745.94 13,753.39 13,745.94 13,753.39 4,560.4K
10:15 13,752.77 13,758.24 13,750.56 13,758.24 2,963.4K
10:16 13,758.20 13,758.44 13,751.04 13,751.04 2,462.6K
10:17 13,751.49 13,751.49 13,742.80 13,742.80 1,641.8K
10:18 13,742.48 13,744.02 13,740.30 13,740.30 3,389.5K
10:19 13,741.76 13,741.76 13,740.04 13,741.07 1,553.3K
10:20 13,742.19 13,744.11 13,735.40 13,735.40 3,071.7K
10:21 13,736.77 13,737.11 13,734.45 13,736.34 1,832.9K
10:22 13,735.34 13,738.03 13,734.44 13,738.03 1,950.9K
10:23 13,738.32 13,739.64 13,737.41 13,737.69 2,832.9K
10:24 13,736.91 13,736.91 13,733.71 13,736.58 3,280.7K
10:25 13,737.23 13,742.87 13,735.27 13,740.19 2,151.2K
10:26 13,740.75 13,741.76 13,738.22 13,738.22 2,056.1K
10:27 13,738.42 13,738.48 13,735.47 13,735.47 2,421.7K
10:28 13,735.84 13,736.88 13,733.53 13,733.53 2,689.9K
10:29 13,734.67 13,736.78 13,734.05 13,735.79 1,635.6K
10:30 13,736.14 13,736.14 13,734.36 13,735.07 1,787.0K
10:31 13,735.42 13,735.42 13,732.65 13,734.67 1,497.8K
10:32 13,733.85 13,736.66 13,733.61 13,735.70 1,849.9K
10:33 13,736.30 13,738.94 13,736.30 13,738.94 2,575.9K
10:34 13,738.88 13,746.89 13,737.30 13,746.89 3,087.0K
10:35 13,744.91 13,747.14 13,744.19 13,747.04 1,895.1K
10:36 13,746.96 13,747.65 13,745.80 13,746.49 1,741.9K
10:37 13,745.79 13,745.79 13,741.46 13,743.01 1,547.1K
10:38 13,743.40 13,744.03 13,742.05 13,742.76 1,577.5K
10:39 13,743.22 13,743.22 13,736.62 13,736.62 1,510.9K
10:40 13,737.54 13,737.61 13,730.74 13,731.56 2,891.8K
10:41 13,731.10 13,731.10 13,727.25 13,730.20 3,029.5K
10:42 13,729.81 13,732.45 13,729.26 13,732.45 3,308.4K
10:43 13,733.15 13,737.20 13,733.15 13,737.20 2,513.8K
10:44 13,736.85 13,737.82 13,734.93 13,736.38 2,110.4K
10:45 13,736.19 13,736.19 13,732.61 13,734.21 1,872.5K
10:46 13,733.91 13,735.38 13,732.05 13,732.05 2,250.4K
10:47 13,732.41 13,735.85 13,732.41 13,734.58 2,786.6K
10:48 13,735.07 13,738.49 13,734.95 13,738.15 1,810.7K
10:49 13,737.93 13,738.48 13,736.53 13,738.34 1,599.5K
10:50 13,739.10 13,741.52 13,737.58 13,741.17 2,643.7K
10:51 13,741.23 13,741.23 13,738.42 13,738.42 1,236.8K
10:52 13,738.05 13,738.05 13,734.59 13,735.52 1,202.5K
10:53 13,735.24 13,735.40 13,732.81 13,732.81 1,417.2K
10:54 13,733.05 13,733.05 13,730.54 13,732.14 1,982.5K
10:55 13,733.42 13,733.95 13,731.00 13,733.95 2,554.9K
10:56 13,734.16 13,734.16 13,727.15 13,727.15 2,207.7K
10:57 13,727.29 13,727.29 13,723.93 13,724.99 1,613.9K
10:58 13,725.32 13,729.64 13,724.79 13,729.64 1,256.7K
10:59 13,729.99 13,731.24 13,720.11 13,720.11 1,900.6K
11:00 13,721.06 13,721.91 13,717.80 13,718.30 1,572.5K
11:01 13,717.27 13,717.69 13,715.89 13,717.51 1,398.5K
11:02 13,717.72 13,726.31 13,717.72 13,726.31 958.7K
11:03 13,727.83 13,729.04 13,727.42 13,728.06 1,358.7K
11:04 13,727.98 13,727.98 13,723.22 13,723.50 1,797.9K
11:05 13,724.88 13,739.30 13,724.41 13,736.95 3,340.9K
11:06 13,739.40 13,739.40 13,733.05 13,735.01 3,504.1K
11:07 13,735.56 13,735.56 13,732.42 13,732.42 1,187.9K
11:08 13,733.51 13,733.93 13,730.73 13,730.95 2,203.8K
11:09 13,730.16 13,730.16 13,727.87 13,728.95 1,419.3K
11:10 13,729.30 13,735.28 13,728.57 13,735.28 1,142.6K
11:11 13,737.82 13,751.86 13,737.82 13,751.86 3,246.3K
11:12 13,753.02 13,756.37 13,748.34 13,756.37 3,939.7K
11:13 13,755.68 13,755.68 13,748.57 13,750.30 1,520.8K
11:14 13,750.52 13,752.50 13,747.60 13,747.60 2,033.8K
11:15 13,748.75 13,749.96 13,744.27 13,744.27 1,768.9K
11:16 13,745.26 13,745.57 13,741.16 13,741.54 1,884.2K
11:17 13,742.93 13,743.43 13,736.65 13,736.65 1,620.3K
11:18 13,737.41 13,737.41 13,729.74 13,731.21 1,572.2K
11:19 13,730.62 13,735.75 13,730.62 13,734.94 1,463.1K
11:20 13,735.06 13,741.78 13,735.04 13,741.78 2,191.7K
11:21 13,739.78 13,745.18 13,736.12 13,745.18 2,610.0K
11:22 13,746.27 13,752.28 13,746.27 13,750.75 4,009.1K
11:23 13,751.34 13,753.36 13,750.47 13,750.47 1,816.3K
11:24 13,750.27 13,756.01 13,750.27 13,756.01 3,126.6K
11:25 13,755.27 13,755.27 13,748.78 13,748.78 1,164.7K
11:26 13,749.08 13,749.85 13,747.34 13,749.26 1,239.3K
11:27 13,747.56 13,750.67 13,747.19 13,747.21 1,029.5K
11:28 13,747.26 13,747.26 13,744.40 13,744.76 957.8K
11:29 13,744.24 13,748.36 13,744.24 13,747.85 1,229.8K
11:30 13,747.33 13,747.33 13,747.33 13,747.33 52.4K
13:00 13,748.16 13,752.26 13,747.53 13,749.43 5,353.6K
13:01 13,750.21 13,755.36 13,749.46 13,750.15 2,080.0K
13:02 13,749.18 13,749.18 13,741.50 13,743.73 2,392.6K
13:03 13,742.79 13,750.13 13,742.79 13,749.44 1,061.7K
13:04 13,748.82 13,750.78 13,743.57 13,743.57 2,012.4K
13:05 13,743.80 13,743.80 13,741.05 13,741.05 2,436.4K
13:06 13,741.38 13,745.29 13,738.87 13,738.87 1,788.2K
13:07 13,738.28 13,738.28 13,733.98 13,733.98 1,090.0K
13:08 13,735.14 13,739.71 13,735.14 13,739.71 2,381.7K
13:09 13,739.96 13,742.40 13,738.90 13,742.40 1,266.7K
13:10 13,742.42 13,743.95 13,742.42 13,742.77 1,574.8K
13:11 13,743.17 13,744.96 13,743.11 13,743.37 1,303.8K
13:12 13,744.06 13,745.43 13,743.45 13,744.26 1,226.3K
13:13 13,744.87 13,744.87 13,742.22 13,742.23 1,442.2K
13:14 13,742.54 13,742.54 13,741.10 13,741.82 1,072.6K
13:15 13,742.02 13,742.82 13,739.29 13,740.42 1,495.4K
13:16 13,738.99 13,738.99 13,734.94 13,734.94 1,711.0K
13:17 13,734.56 13,734.60 13,731.45 13,733.29 2,519.5K
13:18 13,734.14 13,734.16 13,732.95 13,733.14 1,368.3K
13:19 13,733.27 13,736.22 13,733.27 13,734.57 2,077.6K
13:20 13,733.23 13,734.85 13,732.79 13,734.23 1,295.3K
13:21 13,735.06 13,735.06 13,731.72 13,731.72 969.0K
13:22 13,731.82 13,731.97 13,729.74 13,729.98 1,596.0K
13:23 13,729.56 13,730.56 13,727.61 13,727.61 2,327.1K
13:24 13,727.43 13,727.50 13,721.06 13,721.06 2,228.8K
13:25 13,721.36 13,722.34 13,721.36 13,721.71 1,928.8K
13:26 13,722.52 13,722.79 13,721.73 13,722.67 1,241.2K
13:27 13,722.35 13,723.07 13,717.62 13,717.62 1,223.5K
13:28 13,717.15 13,718.05 13,715.92 13,716.18 1,848.6K
13:29 13,715.95 13,716.60 13,715.32 13,716.60 1,264.6K
13:30 13,716.86 13,716.86 13,713.70 13,713.70 1,630.0K
13:31 13,713.81 13,716.55 13,713.81 13,716.47 1,798.2K
13:32 13,716.35 13,717.45 13,716.35 13,717.44 1,422.9K
13:33 13,717.59 13,719.19 13,717.10 13,718.90 1,350.2K
13:34 13,719.14 13,719.14 13,714.27 13,715.22 1,803.8K
13:35 13,714.66 13,715.04 13,713.46 13,714.47 1,805.2K
13:36 13,713.83 13,716.53 13,713.83 13,715.94 1,563.1K
13:37 13,716.34 13,716.34 13,715.26 13,715.69 1,254.6K
13:38 13,716.24 13,716.33 13,714.72 13,715.62 1,409.8K
13:39 13,715.56 13,715.56 13,711.52 13,713.12 1,607.5K
13:40 13,713.68 13,714.72 13,713.40 13,713.78 1,361.5K
13:41 13,714.95 13,716.25 13,714.01 13,715.12 1,339.8K
13:42 13,716.23 13,718.42 13,715.69 13,718.29 1,556.4K
13:43 13,719.53 13,719.85 13,716.44 13,716.44 1,484.9K
13:44 13,717.06 13,717.06 13,714.74 13,716.52 1,538.8K
13:45 13,717.17 13,718.52 13,717.17 13,718.01 1,466.2K
13:46 13,718.69 13,720.48 13,717.99 13,720.48 1,569.6K
13:47 13,721.32 13,722.50 13,720.70 13,722.41 1,318.6K
13:48 13,722.04 13,723.01 13,721.76 13,721.76 1,281.7K
13:49 13,721.21 13,721.21 13,718.58 13,720.46 1,165.9K
13:50 13,720.02 13,722.31 13,719.87 13,722.22 846.9K
13:51 13,722.99 13,723.04 13,719.18 13,719.24 1,348.6K
13:52 13,720.15 13,720.54 13,718.58 13,718.58 1,158.1K
13:53 13,718.76 13,718.98 13,717.37 13,718.32 1,502.2K
13:54 13,717.31 13,718.41 13,715.90 13,715.90 1,149.0K
13:55 13,716.02 13,716.16 13,711.61 13,712.51 1,531.9K
13:56 13,711.18 13,713.03 13,711.18 13,712.89 1,608.3K
13:57 13,712.59 13,712.59 13,702.47 13,702.47 3,899.6K
13:58 13,701.05 13,701.05 13,697.17 13,697.17 3,026.6K
13:59 13,698.23 13,702.00 13,698.23 13,701.29 2,063.8K
14:00 13,700.22 13,700.22 13,696.97 13,697.56 5,595.5K
14:01 13,696.69 13,697.80 13,696.32 13,696.32 1,772.5K
14:02 13,696.46 13,696.95 13,690.81 13,690.81 2,713.0K
14:03 13,689.89 13,689.89 13,687.62 13,688.56 3,034.0K
14:04 13,687.49 13,687.49 13,686.77 13,687.17 2,270.0K
14:05 13,687.36 13,687.56 13,686.06 13,687.40 1,756.5K
14:06 13,687.32 13,688.96 13,687.20 13,687.84 1,526.4K
14:07 13,688.77 13,689.94 13,682.61 13,683.74 2,015.4K
14:08 13,682.44 13,682.44 13,672.47 13,672.47 2,907.9K
14:09 13,671.91 13,671.91 13,666.95 13,668.44 5,200.4K
14:10 13,668.52 13,675.30 13,667.34 13,674.33 2,559.5K
14:11 13,675.07 13,677.12 13,674.00 13,675.99 1,758.3K
14:12 13,676.29 13,676.29 13,671.38 13,671.38 1,878.5K
14:13 13,671.60 13,673.14 13,670.47 13,673.14 1,924.6K
14:14 13,672.95 13,674.89 13,671.19 13,671.47 2,083.7K
14:15 13,671.17 13,672.65 13,669.91 13,672.65 1,805.8K
14:16 13,672.83 13,676.40 13,672.12 13,676.40 1,325.4K
14:17 13,676.00 13,681.49 13,676.00 13,680.58 1,912.9K
14:18 13,680.66 13,681.15 13,677.64 13,680.66 1,559.6K
14:19 13,681.07 13,683.36 13,681.07 13,683.36 1,364.2K
14:20 13,683.12 13,687.37 13,682.83 13,686.30 1,342.1K
14:21 13,686.64 13,686.64 13,683.75 13,684.97 1,450.3K
14:22 13,684.38 13,684.38 13,681.56 13,684.11 1,241.8K
14:23 13,685.27 13,685.81 13,683.95 13,685.43 1,281.3K
14:24 13,685.84 13,686.84 13,684.01 13,684.43 1,754.3K
14:25 13,685.77 13,685.77 13,683.10 13,684.16 1,389.4K
14:26 13,683.68 13,685.13 13,683.28 13,683.28 1,568.7K
14:27 13,683.25 13,683.76 13,683.16 13,683.41 1,584.9K
14:28 13,682.18 13,682.34 13,681.30 13,682.34 1,317.2K
14:29 13,682.57 13,684.75 13,682.44 13,683.84 1,361.4K
14:30 13,684.41 13,687.59 13,684.13 13,687.22 3,191.6K
14:31 13,686.64 13,688.94 13,686.64 13,688.27 1,704.2K
14:32 13,689.91 13,689.91 13,685.77 13,685.77 1,549.7K
14:33 13,686.53 13,686.53 13,681.67 13,681.67 2,030.9K
14:34 13,682.28 13,683.75 13,681.47 13,683.02 1,512.4K
14:35 13,682.94 13,687.30 13,682.50 13,687.30 1,576.6K
14:36 13,690.33 13,690.33 13,686.17 13,686.17 1,640.1K
14:37 13,685.64 13,685.64 13,681.54 13,681.65 1,202.1K
14:38 13,682.94 13,682.94 13,680.42 13,680.42 1,916.9K
14:39 13,681.38 13,682.02 13,679.90 13,680.13 1,747.1K
14:40 13,679.29 13,679.60 13,678.20 13,678.47 2,466.4K
14:41 13,678.48 13,679.08 13,677.84 13,678.30 2,132.6K
14:42 13,678.36 13,679.23 13,676.94 13,676.94 2,747.2K
14:43 13,677.07 13,677.46 13,676.18 13,677.29 1,986.6K
14:44 13,677.27 13,677.70 13,675.99 13,676.36 2,489.8K
14:45 13,676.32 13,678.95 13,675.65 13,677.21 2,592.4K
14:46 13,676.71 13,678.63 13,676.71 13,677.90 2,436.2K
14:47 13,678.81 13,678.81 13,676.33 13,676.58 3,113.7K
14:48 13,676.61 13,676.61 13,675.06 13,675.48 2,829.6K
14:49 13,674.76 13,677.10 13,674.51 13,676.27 2,764.2K
14:50 13,676.08 13,677.61 13,675.45 13,677.19 2,901.8K
14:51 13,678.36 13,680.46 13,678.06 13,679.88 3,342.3K
14:52 13,679.69 13,680.92 13,679.54 13,679.60 3,289.5K
14:53 13,679.82 13,679.82 13,676.45 13,676.45 4,276.1K
14:54 13,676.85 13,676.85 13,674.70 13,675.91 4,259.7K
14:55 13,676.52 13,678.35 13,676.19 13,676.76 4,077.3K
14:56 13,676.74 13,680.12 13,676.51 13,680.04 5,151.3K
14:57 13,679.73 13,679.73 13,678.89 13,678.89 242.2K
14:59 13,676.65 13,676.65 13,673.65 13,673.65 9,413.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし