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 13,754.66 13,795.53 13,754.66 13,786.78 15,445.1K
09:31 13,788.92 13,792.36 13,784.40 13,784.40 7,310.6K
09:32 13,786.97 13,799.30 13,786.97 13,789.95 5,416.8K
09:33 13,785.79 13,785.79 13,762.67 13,762.67 4,935.3K
09:34 13,765.37 13,765.37 13,761.08 13,762.18 6,342.9K
09:35 13,760.79 13,760.79 13,755.14 13,756.45 3,818.0K
09:36 13,756.89 13,769.29 13,756.89 13,767.81 4,072.2K
09:37 13,764.41 13,766.28 13,762.19 13,764.64 3,096.8K
09:38 13,762.25 13,763.56 13,758.15 13,758.64 3,394.1K
09:39 13,757.63 13,757.63 13,744.14 13,744.14 3,886.5K
09:40 13,743.82 13,743.82 13,727.44 13,727.44 4,828.7K
09:41 13,726.77 13,733.00 13,726.58 13,732.83 4,708.3K
09:42 13,732.39 13,734.20 13,729.69 13,729.90 3,781.1K
09:43 13,729.54 13,732.36 13,726.82 13,732.36 2,444.8K
09:44 13,734.11 13,742.78 13,732.57 13,742.78 2,495.6K
09:45 13,743.55 13,743.86 13,738.57 13,741.23 3,897.1K
09:46 13,741.40 13,741.40 13,737.24 13,737.88 2,569.1K
09:47 13,737.55 13,737.55 13,734.05 13,735.48 2,782.6K
09:48 13,733.08 13,733.08 13,726.03 13,726.08 5,718.4K
09:49 13,725.42 13,725.42 13,717.47 13,720.54 4,145.7K
09:50 13,719.22 13,719.22 13,712.51 13,712.51 3,069.2K
09:51 13,713.07 13,719.81 13,713.07 13,719.81 2,490.7K
09:52 13,719.17 13,722.48 13,719.17 13,720.28 1,870.5K
09:53 13,722.03 13,734.14 13,720.76 13,729.80 2,489.4K
09:54 13,729.86 13,735.64 13,729.07 13,734.55 1,899.8K
09:55 13,735.44 13,736.95 13,731.87 13,731.87 2,803.3K
09:56 13,731.53 13,742.63 13,731.53 13,742.63 2,169.6K
09:57 13,743.04 13,756.49 13,743.04 13,747.68 2,230.2K
09:58 13,748.97 13,757.79 13,748.97 13,751.81 2,337.8K
09:59 13,749.90 13,751.43 13,744.95 13,744.95 1,435.6K
10:00 13,743.96 13,746.03 13,743.44 13,745.14 2,702.6K
10:01 13,746.02 13,748.23 13,744.93 13,748.03 1,989.5K
10:02 13,746.54 13,749.48 13,745.39 13,748.35 1,733.8K
10:03 13,747.38 13,747.38 13,744.31 13,744.98 1,692.2K
10:04 13,744.27 13,745.10 13,743.49 13,743.49 1,041.6K
10:05 13,743.06 13,743.42 13,737.85 13,737.85 1,950.0K
10:06 13,738.07 13,738.40 13,733.95 13,735.28 1,756.9K
10:07 13,735.96 13,736.02 13,732.72 13,732.72 1,707.0K
10:08 13,733.34 13,737.12 13,732.20 13,736.68 1,976.3K
10:09 13,736.61 13,742.86 13,736.61 13,741.40 1,431.1K
10:10 13,741.87 13,743.28 13,740.02 13,740.02 1,676.0K
10:11 13,740.89 13,742.38 13,739.75 13,739.75 1,844.8K
10:12 13,740.15 13,740.86 13,738.40 13,738.65 1,994.0K
10:13 13,737.66 13,738.45 13,737.43 13,738.20 2,094.6K
10:14 13,737.88 13,738.71 13,735.30 13,735.57 1,604.5K
10:15 13,736.15 13,736.59 13,734.88 13,736.04 2,290.2K
10:16 13,736.48 13,739.32 13,734.15 13,739.32 2,013.8K
10:17 13,738.23 13,738.70 13,736.04 13,736.04 2,247.3K
10:18 13,735.83 13,739.75 13,735.83 13,738.78 4,258.9K
10:19 13,738.95 13,739.34 13,736.06 13,737.20 2,205.3K
10:20 13,736.44 13,739.15 13,735.30 13,739.08 1,939.1K
10:21 13,739.61 13,747.52 13,739.61 13,746.12 2,096.3K
10:22 13,746.62 13,747.00 13,741.65 13,742.09 1,689.6K
10:23 13,742.91 13,743.48 13,741.28 13,743.48 1,544.7K
10:24 13,743.36 13,745.85 13,743.36 13,744.28 1,467.9K
10:25 13,744.57 13,745.60 13,742.79 13,744.26 1,498.6K
10:26 13,745.08 13,746.88 13,744.45 13,745.43 1,758.0K
10:27 13,744.75 13,748.36 13,744.75 13,746.59 1,192.4K
10:28 13,747.26 13,747.38 13,744.66 13,746.39 1,233.5K
10:29 13,746.18 13,748.62 13,745.25 13,748.36 1,594.5K
10:30 13,748.57 13,755.32 13,748.57 13,755.32 1,912.0K
10:31 13,755.74 13,756.55 13,753.24 13,753.83 1,604.2K
10:32 13,753.90 13,754.71 13,752.83 13,753.40 1,172.8K
10:33 13,753.10 13,753.91 13,749.26 13,749.26 1,010.8K
10:34 13,751.72 13,755.29 13,750.92 13,755.29 980.5K
10:35 13,754.93 13,755.35 13,752.86 13,755.32 1,141.6K
10:36 13,755.22 13,757.72 13,754.04 13,755.20 1,025.9K
10:37 13,756.25 13,758.40 13,753.99 13,755.57 1,027.6K
10:38 13,755.72 13,756.43 13,751.26 13,751.42 1,401.2K
10:39 13,751.21 13,751.26 13,748.05 13,748.05 1,147.3K
10:40 13,746.97 13,746.97 13,743.02 13,743.02 2,995.9K
10:41 13,745.12 13,746.29 13,743.83 13,746.05 1,333.6K
10:42 13,745.90 13,745.90 13,743.25 13,745.23 8,651.4K
10:43 13,744.56 13,745.07 13,739.64 13,739.64 2,500.6K
10:44 13,740.38 13,744.42 13,740.38 13,744.42 1,534.5K
10:45 13,744.02 13,744.86 13,741.97 13,743.81 1,800.2K
10:46 13,743.66 13,744.82 13,740.96 13,741.26 2,422.4K
10:47 13,740.58 13,741.16 13,738.68 13,739.00 2,209.3K
10:48 13,738.98 13,738.98 13,734.97 13,736.29 2,993.7K
10:49 13,736.73 13,737.07 13,729.78 13,729.78 2,617.5K
10:50 13,729.09 13,729.15 13,725.08 13,725.36 5,503.3K
10:51 13,725.40 13,726.11 13,723.92 13,723.92 4,742.0K
10:52 13,723.90 13,724.98 13,721.24 13,722.00 3,102.8K
10:53 13,723.44 13,723.44 13,720.46 13,722.20 2,543.4K
10:54 13,721.61 13,722.79 13,719.33 13,722.01 3,007.4K
10:55 13,720.75 13,726.66 13,720.75 13,724.82 2,743.6K
10:56 13,726.05 13,727.76 13,725.29 13,725.51 2,354.5K
10:57 13,725.91 13,725.91 13,720.08 13,720.08 1,996.1K
10:58 13,720.42 13,720.70 13,717.79 13,717.79 1,909.9K
10:59 13,717.76 13,718.19 13,715.52 13,715.78 2,995.5K
11:00 13,715.89 13,717.38 13,714.97 13,716.27 3,411.6K
11:01 13,714.54 13,715.38 13,713.35 13,713.52 2,242.6K
11:02 13,713.93 13,713.93 13,709.84 13,709.84 2,494.3K
11:03 13,709.97 13,715.73 13,709.97 13,714.96 2,769.7K
11:04 13,714.93 13,721.03 13,714.93 13,721.03 2,148.8K
11:05 13,721.52 13,721.74 13,720.30 13,721.29 1,819.5K
11:06 13,722.23 13,722.23 13,718.42 13,718.42 1,824.4K
11:07 13,718.16 13,727.81 13,718.16 13,727.81 1,898.1K
11:08 13,728.09 13,740.27 13,727.35 13,739.52 2,249.2K
11:09 13,740.41 13,740.41 13,735.16 13,737.09 1,615.6K
11:10 13,735.49 13,740.90 13,734.17 13,740.90 915.1K
11:11 13,740.77 13,741.14 13,736.00 13,736.71 1,378.3K
11:12 13,742.68 13,750.00 13,742.68 13,749.04 1,581.6K
11:13 13,748.69 13,751.17 13,748.04 13,748.04 3,231.1K
11:14 13,747.59 13,747.92 13,740.36 13,741.98 1,132.0K
11:15 13,742.16 13,748.35 13,742.16 13,748.35 1,107.5K
11:16 13,749.06 13,751.95 13,744.85 13,747.81 1,876.7K
11:17 13,747.99 13,753.72 13,746.83 13,751.96 1,539.3K
11:18 13,752.71 13,763.29 13,752.71 13,758.30 1,888.2K
11:19 13,757.90 13,761.34 13,757.35 13,760.93 1,154.5K
11:20 13,760.53 13,760.53 13,757.31 13,758.67 1,033.2K
11:21 13,759.00 13,759.00 13,754.68 13,757.36 951.9K
11:22 13,757.60 13,760.96 13,755.06 13,760.96 1,040.0K
11:23 13,761.95 13,763.63 13,761.93 13,763.63 1,326.3K
11:24 13,762.78 13,762.78 13,755.91 13,758.38 880.5K
11:25 13,759.35 13,759.35 13,753.26 13,754.00 875.0K
11:26 13,752.55 13,752.74 13,748.37 13,749.02 1,093.8K
11:27 13,751.56 13,753.78 13,751.17 13,751.72 1,297.6K
11:28 13,752.53 13,754.04 13,752.37 13,752.49 1,801.7K
11:29 13,753.07 13,753.21 13,750.86 13,750.86 891.6K
11:30 13,751.70 13,751.70 13,751.23 13,751.23 61.7K
13:00 13,751.07 13,751.07 13,746.94 13,748.54 4,183.6K
13:01 13,749.07 13,749.07 13,745.38 13,745.41 1,362.4K
13:02 13,748.20 13,748.41 13,745.74 13,748.31 1,636.4K
13:03 13,746.74 13,746.74 13,741.90 13,741.96 1,050.9K
13:04 13,739.14 13,739.14 13,731.75 13,734.23 1,465.1K
13:05 13,733.57 13,737.99 13,733.21 13,737.99 897.5K
13:06 13,737.74 13,745.69 13,737.74 13,745.69 1,371.9K
13:07 13,745.56 13,748.72 13,744.87 13,748.72 859.6K
13:08 13,748.54 13,750.37 13,747.51 13,749.30 1,187.8K
13:09 13,748.80 13,750.12 13,748.48 13,750.12 1,005.8K
13:10 13,749.81 13,750.71 13,745.44 13,746.59 1,004.3K
13:11 13,748.29 13,748.29 13,745.23 13,747.43 1,492.7K
13:12 13,747.79 13,751.40 13,747.51 13,751.40 1,023.4K
13:13 13,755.23 13,755.81 13,753.95 13,753.95 1,272.3K
13:14 13,753.60 13,754.82 13,751.90 13,751.92 1,024.5K
13:15 13,754.47 13,755.88 13,752.43 13,755.88 1,466.5K
13:16 13,755.39 13,756.06 13,751.59 13,751.59 2,774.1K
13:17 13,751.30 13,753.61 13,750.73 13,751.50 1,045.6K
13:18 13,752.02 13,752.41 13,750.83 13,751.29 858.9K
13:19 13,751.75 13,752.56 13,750.82 13,751.26 1,134.0K
13:20 13,751.81 13,752.06 13,748.71 13,749.64 2,204.3K
13:21 13,750.09 13,751.56 13,747.92 13,748.21 1,550.8K
13:22 13,748.16 13,748.16 13,746.50 13,747.57 790.0K
13:23 13,748.25 13,751.37 13,748.24 13,750.73 1,758.9K
13:24 13,751.75 13,754.31 13,750.33 13,752.56 1,269.4K
13:25 13,752.88 13,753.97 13,751.60 13,751.85 1,065.0K
13:26 13,752.43 13,753.13 13,749.12 13,749.12 1,632.7K
13:27 13,751.03 13,754.16 13,751.03 13,753.64 1,284.3K
13:28 13,753.65 13,756.09 13,753.57 13,756.09 1,203.5K
13:29 13,756.19 13,759.27 13,756.19 13,758.99 1,270.1K
13:30 13,759.05 13,762.03 13,759.05 13,761.51 1,611.2K
13:31 13,761.10 13,763.07 13,759.40 13,760.68 1,360.0K
13:32 13,760.76 13,762.32 13,760.27 13,762.32 1,191.9K
13:33 13,762.78 13,762.78 13,760.54 13,761.43 1,263.4K
13:34 13,761.77 13,763.64 13,759.96 13,763.64 1,122.4K
13:35 13,763.44 13,771.71 13,763.44 13,771.43 1,978.4K
13:36 13,771.47 13,771.47 13,765.89 13,766.57 1,417.5K
13:37 13,768.60 13,768.60 13,765.42 13,766.63 1,139.3K
13:38 13,766.53 13,768.70 13,766.08 13,768.00 1,080.0K
13:39 13,768.79 13,770.64 13,767.56 13,770.64 924.1K
13:40 13,771.15 13,775.37 13,771.15 13,773.01 1,334.4K
13:41 13,773.89 13,776.87 13,772.90 13,776.55 1,335.9K
13:42 13,777.94 13,779.60 13,776.06 13,779.60 1,198.6K
13:43 13,778.64 13,778.79 13,776.91 13,777.16 1,377.6K
13:44 13,777.19 13,777.19 13,775.74 13,776.00 1,473.4K
13:45 13,775.73 13,777.19 13,775.73 13,775.97 1,119.2K
13:46 13,774.76 13,775.14 13,771.28 13,771.57 1,155.1K
13:47 13,771.36 13,771.36 13,765.29 13,765.29 1,647.3K
13:48 13,764.70 13,767.07 13,764.70 13,764.93 1,361.2K
13:49 13,765.87 13,765.87 13,763.24 13,763.33 998.3K
13:50 13,764.76 13,764.89 13,760.44 13,761.39 1,074.7K
13:51 13,761.39 13,761.39 13,754.71 13,755.14 1,990.5K
13:52 13,754.87 13,756.13 13,754.31 13,755.72 1,642.7K
13:53 13,757.33 13,761.97 13,757.33 13,761.89 1,226.9K
13:54 13,761.56 13,761.56 13,758.75 13,758.75 883.1K
13:55 13,759.64 13,762.11 13,759.64 13,762.11 1,062.5K
13:56 13,762.77 13,764.59 13,761.46 13,764.59 1,007.4K
13:57 13,764.04 13,765.87 13,764.04 13,765.28 883.9K
13:58 13,765.89 13,770.21 13,765.89 13,769.64 1,483.5K
13:59 13,769.24 13,770.02 13,765.61 13,765.61 1,210.5K
14:00 13,766.20 13,766.20 13,763.51 13,765.62 1,195.9K
14:01 13,764.13 13,765.86 13,763.39 13,765.28 893.2K
14:02 13,766.18 13,766.18 13,761.29 13,761.44 1,768.3K
14:03 13,761.21 13,763.98 13,761.18 13,763.56 892.2K
14:04 13,763.47 13,763.47 13,759.85 13,761.20 1,470.2K
14:05 13,761.33 13,761.33 13,756.16 13,756.16 1,536.0K
14:06 13,756.80 13,758.15 13,756.35 13,756.35 1,339.0K
14:07 13,756.54 13,757.14 13,754.30 13,754.30 1,102.9K
14:08 13,754.72 13,755.33 13,752.39 13,753.94 1,381.7K
14:09 13,754.12 13,754.12 13,750.56 13,750.56 1,681.6K
14:10 13,750.76 13,750.76 13,747.94 13,747.94 1,173.8K
14:11 13,748.74 13,749.88 13,748.44 13,749.04 1,222.2K
14:12 13,748.93 13,753.25 13,748.93 13,752.12 991.9K
14:13 13,752.76 13,753.09 13,750.54 13,752.07 1,079.0K
14:14 13,751.95 13,751.95 13,749.14 13,749.14 1,407.3K
14:15 13,749.38 13,750.94 13,747.96 13,748.75 1,192.0K
14:16 13,748.65 13,749.00 13,746.45 13,746.59 1,265.9K
14:17 13,747.24 13,747.26 13,745.13 13,746.09 1,302.6K
14:18 13,745.62 13,745.62 13,744.07 13,744.41 1,143.2K
14:19 13,745.08 13,745.79 13,743.51 13,743.60 1,365.1K
14:20 13,744.24 13,746.81 13,743.42 13,746.31 1,922.2K
14:21 13,746.20 13,746.83 13,743.53 13,746.48 1,675.7K
14:22 13,745.91 13,747.63 13,745.17 13,747.22 1,746.6K
14:23 13,746.65 13,747.15 13,744.83 13,746.98 1,371.2K
14:24 13,747.10 13,747.34 13,745.06 13,745.06 967.6K
14:25 13,744.38 13,744.82 13,743.47 13,743.79 1,238.3K
14:26 13,744.59 13,744.61 13,742.41 13,744.23 1,554.4K
14:27 13,744.00 13,745.44 13,744.00 13,745.44 1,694.2K
14:28 13,745.52 13,745.52 13,743.38 13,743.38 1,213.9K
14:29 13,743.86 13,745.80 13,743.20 13,743.54 1,353.4K
14:30 13,744.46 13,748.88 13,744.46 13,746.54 1,604.5K
14:31 13,747.20 13,748.72 13,746.55 13,746.55 1,627.7K
14:32 13,746.25 13,748.86 13,746.25 13,747.36 1,355.1K
14:33 13,747.89 13,749.62 13,747.39 13,749.46 1,286.6K
14:34 13,749.38 13,751.41 13,748.14 13,751.41 1,945.5K
14:35 13,751.17 13,754.01 13,751.17 13,752.64 1,526.7K
14:36 13,751.49 13,753.24 13,750.39 13,750.39 1,192.2K
14:37 13,750.38 13,752.60 13,750.04 13,751.93 1,445.6K
14:38 13,752.94 13,755.44 13,752.94 13,754.17 1,348.1K
14:39 13,753.84 13,754.49 13,752.33 13,752.52 1,870.6K
14:40 13,751.75 13,753.51 13,751.19 13,752.23 1,411.3K
14:41 13,752.82 13,754.07 13,750.31 13,750.55 2,034.0K
14:42 13,750.08 13,752.62 13,750.08 13,752.09 1,654.5K
14:43 13,751.51 13,757.81 13,751.51 13,757.78 2,092.9K
14:44 13,756.51 13,756.63 13,752.09 13,752.97 2,053.9K
14:45 13,751.03 13,752.38 13,746.70 13,746.70 2,636.4K
14:46 13,747.48 13,748.39 13,745.83 13,746.51 2,449.5K
14:47 13,745.54 13,746.67 13,743.71 13,744.43 2,618.6K
14:48 13,745.22 13,746.90 13,743.24 13,744.19 2,453.2K
14:49 13,743.92 13,745.20 13,742.09 13,742.45 3,229.9K
14:50 13,742.88 13,742.88 13,736.04 13,736.04 3,670.6K
14:51 13,735.88 13,737.78 13,733.62 13,733.62 3,371.2K
14:52 13,734.86 13,734.86 13,731.80 13,733.76 4,170.8K
14:53 13,733.60 13,733.85 13,730.74 13,732.72 2,673.0K
14:54 13,731.71 13,735.79 13,731.71 13,734.40 3,702.0K
14:55 13,735.83 13,738.35 13,735.43 13,738.35 4,360.4K
14:56 13,737.78 13,739.22 13,736.33 13,736.33 4,581.8K
14:57 13,737.09 13,737.09 13,737.09 13,737.09 153.3K
14:59 13,739.65 13,739.65 13,739.55 13,739.57 6,168.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし