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
09:34 13,738.85 13,738.85 13,738.85 13,738.85 61,495.6K
09:35 13,750.10 13,761.36 13,750.10 13,761.36 11,322.5K
09:36 13,760.97 13,760.97 13,755.05 13,755.05 3,533.8K
09:37 13,736.07 13,736.07 13,736.07 13,736.07 9,204.9K
09:38 13,730.39 13,730.39 13,730.39 13,730.39 10,135.7K
09:39 13,736.49 13,736.49 13,731.31 13,731.68 9,938.3K
09:40 13,738.64 13,739.07 13,736.79 13,736.79 5,286.3K
09:52 13,756.55 13,756.55 13,756.55 13,756.55 65,264.4K
09:53 13,751.99 13,751.99 13,751.99 13,751.99 4,723.9K
10:07 13,760.97 13,760.97 13,760.97 13,760.97 51,933.3K
10:11 13,768.48 13,768.48 13,768.48 13,768.48 21,241.5K
10:12 13,768.13 13,768.13 13,768.13 13,768.13 1,155.8K
10:14 13,773.85 13,773.85 13,773.85 13,773.85 10,354.4K
10:15 13,780.27 13,780.27 13,780.27 13,780.27 1,418.1K
10:16 13,784.46 13,785.83 13,784.46 13,785.83 2,979.8K
10:17 13,801.10 13,801.10 13,801.10 13,801.10 3,860.4K
10:35 13,815.78 13,815.78 13,815.78 13,815.78 54,304.8K
10:37 13,804.81 13,804.81 13,804.81 13,804.81 2,709.8K
10:45 13,789.85 13,789.85 13,789.85 13,789.85 15,034.3K
10:52 13,796.59 13,796.59 13,792.91 13,793.25 11,629.6K
10:53 13,792.66 13,796.12 13,792.66 13,796.03 1,359.2K
10:54 13,796.63 13,798.37 13,796.63 13,798.06 1,487.9K
10:55 13,796.91 13,802.27 13,796.91 13,802.13 1,676.2K
10:56 13,802.08 13,804.17 13,802.08 13,802.16 1,875.2K
10:57 13,801.66 13,802.91 13,801.37 13,802.47 2,230.5K
10:58 13,802.08 13,809.62 13,802.08 13,807.29 2,359.1K
10:59 13,806.84 13,808.11 13,806.45 13,808.11 1,663.3K
11:00 13,807.37 13,807.37 13,805.33 13,805.33 904.9K
11:01 13,805.85 13,806.28 13,801.15 13,801.15 1,795.7K
11:02 13,801.19 13,802.33 13,798.99 13,801.99 1,615.3K
11:03 13,801.98 13,802.13 13,798.86 13,799.16 1,207.1K
11:04 13,799.25 13,801.71 13,799.01 13,801.71 962.9K
11:05 13,801.95 13,801.95 13,799.55 13,799.95 1,303.1K
11:06 13,800.18 13,800.78 13,793.65 13,793.65 1,706.5K
11:07 13,794.17 13,797.05 13,794.17 13,796.88 1,505.2K
11:08 13,796.09 13,797.05 13,795.40 13,795.40 857.8K
11:09 13,795.77 13,798.44 13,795.77 13,797.98 1,118.4K
11:10 13,799.31 13,799.31 13,797.77 13,797.77 1,949.5K
11:11 13,797.86 13,798.01 13,793.53 13,793.53 1,105.7K
11:12 13,791.76 13,791.76 13,788.58 13,788.74 1,292.3K
11:13 13,788.15 13,788.15 13,777.32 13,777.48 2,321.7K
11:14 13,777.40 13,778.83 13,776.89 13,777.83 1,151.5K
11:15 13,777.88 13,778.81 13,776.62 13,777.13 1,148.2K
11:16 13,776.10 13,776.25 13,773.60 13,773.64 2,893.4K
11:17 13,775.15 13,775.50 13,771.51 13,771.51 1,737.9K
11:18 13,769.61 13,771.48 13,769.26 13,770.54 1,429.7K
11:19 13,770.46 13,777.14 13,770.46 13,777.14 2,171.7K
11:20 13,776.83 13,779.17 13,775.77 13,777.95 1,466.2K
11:21 13,778.50 13,781.54 13,778.18 13,781.54 1,884.4K
11:22 13,780.94 13,783.75 13,780.94 13,782.51 1,548.0K
11:23 13,782.43 13,783.07 13,780.95 13,781.90 1,353.9K
11:24 13,782.97 13,786.23 13,782.97 13,784.37 1,169.6K
11:25 13,783.20 13,783.20 13,780.59 13,780.59 1,543.5K
11:26 13,780.11 13,782.57 13,780.11 13,781.17 1,186.6K
11:27 13,780.78 13,784.03 13,780.78 13,781.77 1,378.5K
11:28 13,782.83 13,784.15 13,782.42 13,783.16 971.8K
11:29 13,783.41 13,785.64 13,782.41 13,782.41 1,253.1K
11:30 13,780.79 13,780.79 13,780.79 13,780.79 72.3K
13:00 13,781.83 13,781.83 13,776.53 13,778.20 4,498.6K
13:01 13,777.60 13,779.67 13,775.63 13,778.29 1,622.4K
13:02 13,778.87 13,783.37 13,778.87 13,783.37 1,444.9K
13:03 13,783.58 13,788.49 13,782.66 13,788.49 1,637.1K
13:04 13,788.76 13,795.90 13,786.84 13,795.90 2,119.6K
13:05 13,795.53 13,796.62 13,791.22 13,792.32 2,213.1K
13:06 13,792.75 13,795.90 13,790.86 13,792.11 1,798.9K
13:07 13,791.90 13,793.67 13,791.63 13,792.30 1,876.3K
13:08 13,793.11 13,793.11 13,790.49 13,790.49 1,450.7K
13:09 13,790.01 13,790.01 13,785.65 13,787.75 1,625.2K
13:10 13,788.55 13,788.55 13,783.97 13,783.97 2,356.9K
13:11 13,782.40 13,782.54 13,778.68 13,778.94 1,264.0K
13:12 13,778.41 13,779.04 13,775.94 13,778.74 1,125.4K
13:13 13,779.32 13,782.97 13,779.32 13,782.82 1,322.0K
13:14 13,782.27 13,782.37 13,780.82 13,782.27 1,850.1K
13:15 13,782.33 13,782.72 13,779.21 13,779.21 2,276.2K
13:16 13,779.53 13,783.04 13,779.14 13,783.04 1,313.6K
13:17 13,782.97 13,783.31 13,781.30 13,782.34 1,153.9K
13:18 13,782.16 13,786.73 13,782.16 13,786.52 1,439.7K
13:19 13,787.01 13,788.35 13,785.89 13,786.19 1,532.2K
13:20 13,787.20 13,787.20 13,784.93 13,784.93 1,655.5K
13:21 13,785.62 13,787.29 13,785.62 13,787.29 1,887.6K
13:22 13,786.87 13,787.34 13,784.20 13,784.20 1,231.3K
13:23 13,784.23 13,785.37 13,782.57 13,785.37 1,110.9K
13:24 13,785.29 13,785.29 13,783.56 13,784.28 1,690.7K
13:25 13,783.96 13,784.31 13,781.74 13,781.74 1,623.8K
13:26 13,780.06 13,781.08 13,777.23 13,777.23 1,198.5K
13:27 13,778.86 13,780.12 13,777.97 13,779.37 990.3K
13:28 13,780.34 13,780.34 13,778.37 13,778.86 1,110.5K
13:29 13,778.88 13,781.79 13,778.28 13,781.79 1,147.3K
13:30 13,782.44 13,783.88 13,781.59 13,783.64 1,670.9K
13:31 13,783.30 13,783.30 13,776.98 13,777.76 1,649.0K
13:32 13,777.64 13,782.65 13,777.29 13,782.65 1,241.4K
13:33 13,783.12 13,783.12 13,778.02 13,778.08 1,275.6K
13:34 13,778.09 13,778.09 13,774.54 13,774.54 1,437.5K
13:35 13,775.16 13,775.44 13,774.24 13,775.21 1,343.5K
13:36 13,774.82 13,775.24 13,771.19 13,771.19 1,399.4K
13:37 13,770.16 13,770.67 13,769.21 13,770.15 1,705.2K
13:38 13,769.02 13,770.75 13,769.02 13,770.75 1,558.9K
13:39 13,770.16 13,770.89 13,769.43 13,770.89 1,180.9K
13:40 13,770.03 13,771.26 13,770.03 13,771.10 1,790.7K
13:41 13,771.67 13,773.87 13,770.66 13,773.87 1,673.4K
13:42 13,774.25 13,774.25 13,770.69 13,771.50 1,645.3K
13:43 13,771.84 13,773.01 13,771.23 13,773.01 1,331.5K
13:44 13,772.16 13,774.29 13,772.16 13,774.29 1,631.1K
13:45 13,773.57 13,776.45 13,773.57 13,776.14 1,863.5K
13:46 13,775.40 13,776.81 13,771.57 13,772.79 1,278.8K
13:47 13,772.89 13,775.19 13,772.89 13,775.04 1,036.6K
13:48 13,774.21 13,776.06 13,772.35 13,776.06 1,345.1K
13:49 13,776.53 13,776.70 13,775.38 13,775.41 1,811.8K
13:50 13,776.08 13,776.42 13,774.48 13,774.48 1,568.3K
13:51 13,774.16 13,776.36 13,774.10 13,775.16 1,310.8K
13:52 13,775.79 13,777.59 13,775.79 13,777.04 1,976.4K
13:53 13,776.78 13,777.71 13,775.50 13,776.83 1,315.1K
13:54 13,777.29 13,778.54 13,777.29 13,778.03 1,215.2K
13:55 13,778.78 13,778.78 13,776.21 13,777.75 1,666.2K
13:56 13,777.79 13,779.10 13,777.79 13,778.95 1,111.9K
13:57 13,779.09 13,779.63 13,778.64 13,779.63 1,702.5K
13:58 13,779.64 13,779.64 13,777.51 13,777.50 1,300.6K
13:59 13,778.14 13,778.82 13,777.77 13,778.19 1,180.2K
14:00 13,778.68 13,778.68 13,776.54 13,776.54 1,802.8K
14:01 13,775.90 13,775.93 13,772.62 13,775.93 1,717.7K
14:02 13,775.17 13,775.64 13,774.03 13,774.50 1,419.8K
14:03 13,773.84 13,778.83 13,773.84 13,778.30 1,762.5K
14:04 13,778.52 13,782.85 13,778.52 13,782.85 1,368.3K
14:05 13,781.80 13,786.69 13,781.80 13,786.69 1,443.9K
14:06 13,786.34 13,795.14 13,786.34 13,793.87 1,685.1K
14:07 13,794.05 13,795.43 13,790.24 13,790.24 1,665.5K
14:08 13,790.14 13,790.14 13,781.87 13,784.92 1,511.5K
14:09 13,785.08 13,792.22 13,785.08 13,790.36 1,355.4K
14:10 13,790.52 13,790.52 13,787.39 13,788.32 1,160.2K
14:11 13,787.67 13,789.57 13,787.67 13,789.24 1,186.2K
14:12 13,790.99 13,797.31 13,790.99 13,797.31 1,410.5K
14:13 13,796.00 13,797.20 13,795.47 13,795.97 1,728.9K
14:14 13,797.59 13,798.25 13,791.10 13,791.22 2,983.1K
14:15 13,791.66 13,796.11 13,791.66 13,793.21 2,204.4K
14:16 13,791.52 13,791.52 13,786.27 13,787.46 1,580.2K
14:17 13,787.75 13,794.20 13,786.34 13,794.20 1,608.1K
14:18 13,792.56 13,793.26 13,787.02 13,788.30 1,891.2K
14:19 13,788.74 13,788.74 13,786.45 13,788.31 1,453.0K
14:20 13,785.49 13,786.53 13,784.55 13,785.05 1,761.8K
14:21 13,785.45 13,787.84 13,784.72 13,787.62 1,420.9K
14:22 13,787.58 13,787.58 13,781.91 13,782.56 2,102.8K
14:23 13,782.04 13,782.04 13,779.77 13,779.77 2,271.8K
14:24 13,779.52 13,783.94 13,779.52 13,783.94 1,362.9K
14:25 13,784.07 13,785.61 13,782.11 13,782.96 1,370.5K
14:26 13,783.05 13,783.70 13,781.08 13,781.45 1,793.7K
14:27 13,781.83 13,783.72 13,781.78 13,783.56 1,842.4K
14:28 13,784.68 13,784.82 13,782.28 13,782.91 986.7K
14:29 13,781.14 13,782.41 13,780.12 13,780.12 749.1K
14:30 13,780.18 13,783.58 13,779.97 13,783.38 876.2K
14:31 13,782.86 13,782.86 13,773.55 13,777.03 5,128.2K
14:32 13,776.30 13,778.13 13,775.25 13,776.26 1,968.5K
14:33 13,774.88 13,774.88 13,771.10 13,771.52 1,893.4K
14:34 13,771.36 13,774.65 13,771.36 13,772.72 1,964.8K
14:35 13,772.90 13,776.37 13,772.45 13,776.37 2,347.5K
14:36 13,777.88 13,779.33 13,776.81 13,778.97 2,116.9K
14:37 13,778.64 13,782.35 13,778.64 13,782.35 1,565.3K
14:38 13,781.65 13,781.65 13,779.51 13,781.11 2,285.2K
14:39 13,781.26 13,783.40 13,780.07 13,782.63 1,637.8K
14:40 13,782.00 13,784.68 13,782.00 13,784.68 2,119.1K
14:41 13,784.73 13,784.78 13,782.73 13,783.64 2,171.9K
14:42 13,784.21 13,784.78 13,783.11 13,784.78 1,926.1K
14:43 13,784.08 13,784.08 13,781.49 13,782.87 1,792.4K
14:44 13,782.48 13,782.69 13,779.53 13,782.69 2,235.5K
14:45 13,781.57 13,783.81 13,780.47 13,783.39 2,058.3K
14:46 13,784.10 13,784.10 13,780.46 13,782.24 2,631.3K
14:47 13,784.31 13,785.00 13,783.16 13,784.24 2,993.7K
14:48 13,784.82 13,785.78 13,783.11 13,785.78 2,663.7K
14:49 13,785.20 13,788.15 13,784.53 13,786.90 2,875.9K
14:50 13,786.92 13,788.24 13,786.13 13,786.13 3,171.2K
14:51 13,787.53 13,788.36 13,786.86 13,787.57 4,153.4K
14:52 13,787.58 13,789.11 13,787.58 13,788.73 5,593.8K
14:53 13,788.57 13,788.66 13,787.56 13,787.82 3,211.8K
14:54 13,787.87 13,790.13 13,787.87 13,790.13 4,332.3K
14:55 13,789.87 13,791.78 13,788.90 13,791.78 4,182.9K
14:56 13,792.39 13,794.50 13,789.93 13,794.38 5,249.7K
14:57 13,794.43 13,794.43 13,794.41 13,794.41 279.1K
14:59 13,794.61 13,796.37 13,794.61 13,796.37 7,633.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし