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 13,724.90 13,765.57 13,724.90 13,760.69 15,103.2K
09:31 13,764.96 13,764.96 13,751.61 13,755.18 5,854.5K
09:32 13,753.88 13,753.88 13,737.56 13,747.35 4,761.4K
09:33 13,749.37 13,754.49 13,744.27 13,744.64 4,141.5K
09:34 13,745.01 13,745.01 13,737.45 13,741.14 3,910.1K
09:35 13,742.71 13,742.71 13,734.07 13,734.23 4,954.2K
09:36 13,733.05 13,737.64 13,729.62 13,737.64 5,317.1K
09:37 13,738.23 13,742.74 13,738.23 13,742.06 3,572.0K
09:38 13,740.65 13,752.63 13,740.65 13,750.29 4,156.2K
09:39 13,749.06 13,762.89 13,749.06 13,758.80 3,734.3K
09:40 13,760.22 13,760.22 13,753.83 13,754.96 3,352.9K
09:41 13,756.44 13,767.36 13,756.44 13,766.89 3,349.9K
09:42 13,767.58 13,778.58 13,767.58 13,778.58 3,316.3K
09:43 13,784.08 13,797.34 13,784.08 13,796.85 5,486.6K
09:44 13,798.37 13,817.83 13,798.37 13,815.10 8,769.3K
09:45 13,811.99 13,811.99 13,800.12 13,800.15 3,975.8K
09:46 13,799.34 13,810.70 13,792.50 13,793.28 3,426.3K
09:47 13,795.93 13,805.66 13,795.93 13,804.33 3,563.6K
09:48 13,802.57 13,807.29 13,802.57 13,807.10 2,991.7K
09:49 13,806.96 13,806.96 13,797.23 13,797.23 2,676.6K
09:50 13,797.18 13,797.18 13,789.48 13,789.48 2,470.0K
09:51 13,787.29 13,787.29 13,775.82 13,775.82 2,796.7K
09:52 13,774.92 13,780.30 13,774.92 13,777.18 2,192.6K
09:53 13,776.92 13,777.28 13,772.26 13,772.26 2,244.8K
09:54 13,771.56 13,771.56 13,762.05 13,762.05 2,379.1K
09:55 13,762.41 13,762.41 13,750.81 13,751.34 2,644.3K
09:56 13,746.84 13,748.05 13,743.70 13,748.05 4,092.2K
09:57 13,749.22 13,749.22 13,742.38 13,747.59 2,934.8K
09:58 13,748.65 13,750.01 13,745.46 13,747.39 1,751.0K
09:59 13,749.04 13,750.44 13,748.30 13,750.44 1,555.4K
10:00 13,751.06 13,759.47 13,751.06 13,759.47 1,894.4K
10:01 13,760.52 13,763.34 13,759.32 13,763.34 1,401.9K
10:02 13,764.56 13,764.56 13,762.44 13,762.44 1,643.4K
10:03 13,761.67 13,761.91 13,759.72 13,761.86 1,831.5K
10:04 13,761.09 13,761.09 13,758.74 13,759.81 1,698.8K
10:05 13,759.77 13,760.94 13,758.74 13,759.86 1,726.3K
10:06 13,760.23 13,762.94 13,759.29 13,759.29 1,794.7K
10:07 13,759.40 13,759.79 13,756.84 13,757.46 1,824.2K
10:08 13,757.89 13,759.03 13,756.27 13,756.27 1,332.0K
10:09 13,756.47 13,757.20 13,754.15 13,755.23 1,288.5K
10:10 13,753.98 13,757.90 13,753.98 13,757.40 1,536.0K
10:11 13,759.37 13,763.04 13,757.37 13,762.49 2,112.5K
10:12 13,761.81 13,765.75 13,761.66 13,761.94 3,122.2K
10:13 13,762.07 13,766.24 13,761.93 13,765.16 1,969.4K
10:14 13,764.76 13,773.81 13,764.76 13,773.81 3,177.0K
10:15 13,774.31 13,780.69 13,774.31 13,780.69 1,404.2K
10:16 13,780.72 13,782.72 13,773.46 13,773.46 1,841.4K
10:17 13,773.75 13,773.75 13,769.21 13,769.48 1,607.6K
10:18 13,768.73 13,768.73 13,766.22 13,766.93 1,462.0K
10:19 13,767.50 13,769.74 13,767.29 13,769.52 1,450.7K
10:20 13,770.24 13,770.24 13,766.14 13,769.08 1,820.6K
10:21 13,769.60 13,770.03 13,765.10 13,766.20 1,168.0K
10:22 13,764.81 13,765.70 13,758.06 13,760.29 3,688.5K
10:23 13,761.48 13,765.00 13,760.56 13,762.40 1,605.2K
10:24 13,762.23 13,762.23 13,753.71 13,758.01 1,608.1K
10:25 13,756.74 13,760.76 13,756.38 13,760.76 1,754.3K
10:26 13,760.19 13,764.35 13,760.19 13,762.04 2,242.6K
10:27 13,761.43 13,761.43 13,758.18 13,759.26 1,360.0K
10:28 13,759.24 13,759.24 13,754.34 13,755.47 1,006.5K
10:29 13,755.79 13,755.79 13,752.34 13,753.08 2,716.4K
10:30 13,753.11 13,757.47 13,753.09 13,756.47 1,401.4K
10:31 13,755.45 13,755.45 13,751.21 13,754.00 1,735.8K
10:32 13,753.48 13,754.33 13,748.14 13,753.64 1,172.5K
10:33 13,754.89 13,754.89 13,750.69 13,751.79 1,331.0K
10:34 13,751.97 13,753.46 13,750.93 13,751.38 1,564.4K
10:35 13,751.32 13,754.91 13,750.88 13,754.03 1,275.3K
10:36 13,753.12 13,753.12 13,749.48 13,750.17 1,036.8K
10:37 13,750.88 13,752.62 13,748.98 13,752.40 1,244.1K
10:38 13,752.28 13,752.59 13,749.89 13,752.38 1,179.3K
10:39 13,752.52 13,753.90 13,748.75 13,748.75 1,403.7K
10:40 13,748.36 13,748.36 13,743.90 13,745.80 1,400.5K
10:41 13,746.13 13,747.38 13,743.30 13,745.29 1,304.9K
10:42 13,744.95 13,746.04 13,741.86 13,744.50 1,640.2K
10:43 13,743.78 13,751.08 13,742.54 13,751.08 1,876.4K
10:44 13,749.48 13,750.05 13,744.09 13,747.20 1,197.1K
10:45 13,747.23 13,750.00 13,743.98 13,750.00 1,324.9K
10:46 13,750.58 13,752.46 13,748.16 13,749.35 1,580.6K
10:47 13,749.61 13,752.78 13,748.66 13,751.69 1,118.8K
10:48 13,751.82 13,762.13 13,751.71 13,755.90 2,207.1K
10:49 13,755.23 13,762.47 13,753.78 13,762.47 940.5K
10:50 13,761.44 13,764.63 13,761.44 13,762.27 1,105.6K
10:51 13,762.27 13,771.79 13,762.27 13,771.79 1,618.6K
10:52 13,770.32 13,770.32 13,761.46 13,762.13 1,518.8K
10:53 13,760.93 13,762.15 13,758.73 13,761.05 854.7K
10:54 13,760.49 13,763.78 13,759.68 13,760.36 1,276.0K
10:55 13,760.59 13,760.59 13,757.65 13,757.65 664.8K
10:56 13,757.94 13,759.30 13,755.75 13,759.30 914.5K
10:57 13,757.63 13,764.72 13,757.63 13,762.71 1,129.7K
10:58 13,762.09 13,767.11 13,761.81 13,765.55 1,129.2K
10:59 13,766.25 13,767.91 13,762.69 13,767.91 1,838.9K
11:00 13,769.63 13,769.77 13,761.71 13,765.19 1,486.7K
11:01 13,766.31 13,771.98 13,765.70 13,767.65 1,104.4K
11:02 13,766.47 13,767.52 13,763.10 13,764.47 1,027.9K
11:03 13,767.19 13,771.61 13,767.19 13,771.40 1,824.8K
11:04 13,770.64 13,770.64 13,760.46 13,761.09 1,443.0K
11:05 13,760.51 13,765.63 13,760.51 13,762.11 1,896.1K
11:06 13,762.13 13,763.39 13,761.32 13,763.39 1,552.4K
11:07 13,763.74 13,766.45 13,763.74 13,766.45 1,003.7K
11:08 13,765.77 13,765.77 13,763.16 13,764.57 1,032.6K
11:09 13,765.39 13,769.68 13,765.39 13,767.22 981.8K
11:10 13,768.27 13,769.02 13,766.00 13,768.50 1,404.2K
11:11 13,769.62 13,777.98 13,769.39 13,777.98 1,297.3K
11:12 13,778.93 13,785.03 13,773.52 13,774.52 2,072.2K
11:13 13,774.85 13,774.85 13,770.25 13,774.24 1,369.6K
11:14 13,776.77 13,777.58 13,772.52 13,772.52 1,118.6K
11:15 13,771.17 13,772.15 13,771.10 13,771.78 877.3K
11:16 13,773.41 13,774.89 13,773.40 13,774.17 1,142.2K
11:17 13,773.99 13,778.06 13,773.99 13,777.90 661.4K
11:18 13,777.94 13,778.49 13,776.35 13,778.40 847.1K
11:19 13,776.78 13,780.95 13,776.69 13,780.95 806.6K
11:20 13,780.95 13,780.95 13,776.86 13,776.96 1,140.5K
11:21 13,775.07 13,778.36 13,774.98 13,775.91 737.4K
11:22 13,776.91 13,778.23 13,775.66 13,776.79 1,012.2K
11:23 13,775.02 13,775.52 13,772.15 13,775.52 649.2K
11:24 13,775.62 13,780.24 13,775.62 13,778.77 915.2K
11:25 13,778.51 13,778.51 13,776.07 13,777.03 1,217.7K
11:26 13,778.34 13,778.54 13,777.85 13,778.54 1,627.9K
11:27 13,776.51 13,777.28 13,776.40 13,777.01 1,211.2K
11:28 13,776.90 13,777.56 13,776.24 13,777.07 995.9K
11:29 13,777.05 13,779.88 13,775.54 13,779.88 1,684.3K
11:30 13,778.36 13,778.36 13,777.42 13,777.42 44.1K
13:00 13,777.33 13,777.33 13,773.59 13,773.59 4,114.9K
13:01 13,772.96 13,772.96 13,762.06 13,762.38 2,811.1K
13:02 13,761.94 13,763.87 13,758.15 13,759.66 1,671.5K
13:03 13,759.87 13,763.95 13,759.17 13,761.67 759.2K
13:04 13,760.44 13,764.26 13,760.44 13,761.35 2,033.9K
13:05 13,762.14 13,763.09 13,759.24 13,762.15 783.7K
13:06 13,762.31 13,763.62 13,759.85 13,759.85 1,065.6K
13:07 13,760.68 13,761.44 13,757.20 13,758.92 1,058.2K
13:08 13,758.78 13,765.33 13,758.61 13,764.68 841.7K
13:09 13,765.16 13,765.82 13,762.88 13,763.59 1,122.0K
13:10 13,763.90 13,764.47 13,762.18 13,763.22 1,363.6K
13:11 13,763.54 13,765.54 13,763.13 13,763.13 1,149.1K
13:12 13,763.17 13,769.03 13,763.17 13,769.03 1,294.5K
13:13 13,768.42 13,769.72 13,767.62 13,768.97 3,482.1K
13:14 13,768.32 13,769.36 13,767.85 13,767.85 1,145.1K
13:15 13,767.88 13,767.88 13,763.86 13,764.21 1,692.5K
13:16 13,765.05 13,767.09 13,764.36 13,767.09 956.4K
13:17 13,766.79 13,770.73 13,766.79 13,769.97 921.8K
13:18 13,769.56 13,772.39 13,768.29 13,772.39 971.6K
13:19 13,770.50 13,771.66 13,770.26 13,770.32 824.9K
13:20 13,770.91 13,771.10 13,768.89 13,770.16 1,187.6K
13:21 13,770.40 13,772.52 13,770.40 13,771.44 1,222.6K
13:22 13,771.60 13,771.80 13,768.82 13,769.97 585.8K
13:23 13,769.39 13,769.39 13,766.10 13,766.92 917.2K
13:24 13,765.45 13,769.32 13,765.45 13,769.32 760.8K
13:25 13,769.23 13,769.97 13,768.37 13,769.97 1,152.8K
13:26 13,769.09 13,769.51 13,766.81 13,767.23 697.7K
13:27 13,766.57 13,767.97 13,766.57 13,767.01 621.7K
13:28 13,766.87 13,766.87 13,764.28 13,764.28 637.0K
13:29 13,762.81 13,763.94 13,762.78 13,763.24 802.6K
13:30 13,763.73 13,763.89 13,760.79 13,762.49 1,110.7K
13:31 13,761.90 13,762.22 13,760.90 13,761.17 1,690.4K
13:32 13,760.49 13,761.88 13,759.66 13,761.83 1,013.3K
13:33 13,761.94 13,762.11 13,759.43 13,760.28 943.0K
13:34 13,758.97 13,758.97 13,757.50 13,757.95 1,217.0K
13:35 13,757.45 13,757.88 13,753.81 13,754.08 1,280.9K
13:36 13,754.16 13,756.79 13,754.01 13,756.79 1,102.8K
13:37 13,756.52 13,756.52 13,754.66 13,755.80 792.7K
13:38 13,755.49 13,757.04 13,754.18 13,755.20 1,069.4K
13:39 13,754.80 13,756.99 13,754.62 13,755.23 907.8K
13:40 13,755.46 13,757.97 13,755.46 13,756.82 1,247.3K
13:41 13,755.07 13,756.25 13,753.97 13,755.02 864.8K
13:42 13,754.89 13,756.68 13,754.60 13,755.70 990.0K
13:43 13,755.12 13,756.24 13,754.28 13,754.54 721.6K
13:44 13,754.70 13,754.81 13,752.75 13,753.22 934.8K
13:45 13,754.73 13,755.48 13,753.26 13,753.81 1,239.1K
13:46 13,752.66 13,754.11 13,751.98 13,753.51 1,287.4K
13:47 13,752.07 13,754.85 13,750.87 13,750.87 1,055.6K
13:48 13,749.58 13,749.58 13,744.31 13,744.31 1,926.3K
13:49 13,744.58 13,745.46 13,743.13 13,743.13 1,647.8K
13:50 13,742.72 13,745.29 13,742.38 13,745.29 1,408.0K
13:51 13,745.63 13,748.51 13,745.12 13,748.45 852.1K
13:52 13,748.37 13,748.37 13,746.60 13,747.55 999.0K
13:53 13,747.78 13,748.77 13,747.11 13,747.67 833.1K
13:54 13,747.74 13,749.06 13,747.64 13,748.47 1,356.3K
13:55 13,747.85 13,748.73 13,747.28 13,748.73 991.9K
13:56 13,748.72 13,749.26 13,747.88 13,749.26 1,076.0K
13:57 13,752.33 13,754.36 13,751.63 13,753.92 771.9K
13:58 13,753.18 13,754.58 13,751.35 13,751.35 901.8K
13:59 13,751.29 13,752.00 13,743.50 13,743.50 1,845.5K
14:00 13,741.73 13,741.73 13,731.11 13,732.09 4,508.0K
14:01 13,731.00 13,731.00 13,719.99 13,719.99 7,238.2K
14:02 13,718.32 13,718.32 13,710.01 13,713.14 8,111.5K
14:03 13,711.75 13,711.75 13,704.87 13,706.24 3,560.4K
14:04 13,707.51 13,707.51 13,704.95 13,705.90 2,582.1K
14:05 13,706.35 13,706.84 13,697.31 13,697.31 4,952.6K
14:06 13,697.15 13,697.15 13,692.14 13,692.14 3,867.1K
14:07 13,692.03 13,692.80 13,687.35 13,687.35 2,730.1K
14:08 13,686.99 13,686.99 13,679.25 13,682.38 4,023.0K
14:09 13,682.04 13,684.24 13,679.25 13,679.48 3,591.6K
14:10 13,677.99 13,677.99 13,658.78 13,658.78 6,755.0K
14:11 13,659.78 13,683.72 13,659.78 13,681.99 6,572.7K
14:12 13,683.73 13,685.63 13,675.89 13,675.89 2,533.4K
14:13 13,672.71 13,672.71 13,665.91 13,667.92 3,095.1K
14:14 13,671.07 13,674.06 13,667.24 13,667.24 2,285.9K
14:15 13,666.18 13,666.18 13,657.63 13,657.63 3,830.4K
14:16 13,657.39 13,661.96 13,657.39 13,661.36 3,114.9K
14:17 13,662.11 13,662.70 13,660.23 13,660.52 3,155.0K
14:18 13,660.62 13,667.33 13,660.62 13,665.90 3,030.4K
14:19 13,666.40 13,670.08 13,666.40 13,670.08 4,010.7K
14:20 13,671.59 13,677.50 13,671.59 13,677.50 2,385.9K
14:21 13,679.34 13,679.34 13,675.84 13,678.22 2,119.8K
14:22 13,678.68 13,678.85 13,667.11 13,667.11 3,036.0K
14:23 13,666.95 13,669.67 13,666.10 13,669.67 2,081.0K
14:24 13,670.30 13,670.30 13,668.54 13,669.96 1,394.1K
14:25 13,669.92 13,673.24 13,669.82 13,672.90 2,181.4K
14:26 13,674.07 13,681.17 13,673.88 13,679.19 2,182.3K
14:27 13,679.42 13,679.42 13,673.22 13,673.63 2,086.9K
14:28 13,674.10 13,674.10 13,668.90 13,669.46 2,664.0K
14:29 13,669.43 13,671.08 13,667.50 13,667.96 2,580.0K
14:30 13,665.96 13,667.64 13,664.87 13,665.08 3,298.3K
14:31 13,664.44 13,664.44 13,656.06 13,656.67 4,592.4K
14:32 13,659.31 13,659.31 13,654.01 13,654.01 3,220.7K
14:33 13,654.04 13,657.94 13,653.93 13,655.75 3,399.9K
14:34 13,656.11 13,660.04 13,656.11 13,658.52 2,625.0K
14:35 13,659.34 13,666.23 13,659.34 13,663.46 2,838.1K
14:36 13,661.98 13,668.83 13,661.98 13,667.55 2,498.5K
14:37 13,668.73 13,670.65 13,665.39 13,668.04 2,375.6K
14:38 13,668.77 13,668.88 13,663.07 13,663.07 2,382.5K
14:39 13,662.96 13,663.72 13,662.13 13,662.95 2,018.8K
14:40 13,663.54 13,664.53 13,663.51 13,664.33 1,560.8K
14:41 13,664.41 13,666.05 13,664.30 13,666.05 1,771.8K
14:42 13,665.26 13,672.67 13,665.26 13,671.50 2,075.6K
14:43 13,671.90 13,671.97 13,670.18 13,671.37 2,104.3K
14:44 13,671.27 13,671.27 13,665.86 13,666.68 3,016.5K
14:45 13,666.57 13,667.41 13,663.43 13,663.96 2,365.5K
14:46 13,663.67 13,664.76 13,662.79 13,662.92 2,071.1K
14:47 13,662.59 13,663.28 13,661.41 13,662.96 3,475.5K
14:48 13,661.72 13,662.43 13,660.05 13,660.05 2,852.5K
14:49 13,659.17 13,659.90 13,657.12 13,658.59 2,728.2K
14:50 13,658.79 13,660.92 13,658.09 13,659.06 3,689.4K
14:51 13,657.68 13,658.73 13,655.69 13,656.11 4,874.2K
14:52 13,656.49 13,656.49 13,653.08 13,653.75 5,715.6K
14:53 13,653.07 13,653.86 13,651.48 13,651.48 4,969.0K
14:54 13,652.74 13,652.74 13,648.50 13,648.50 4,776.0K
14:55 13,648.33 13,649.87 13,647.28 13,649.87 6,297.6K
14:56 13,648.67 13,653.01 13,648.58 13,650.76 5,336.9K
14:57 13,650.50 13,651.14 13,650.50 13,651.14 442.7K
14:59 13,650.57 13,650.57 13,646.56 13,646.56 7,354.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし