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 13,579.41 13,618.21 13,579.41 13,603.57 14,142.4K
09:31 13,605.28 13,612.19 13,605.10 13,611.30 5,295.7K
09:32 13,611.57 13,611.57 13,600.63 13,605.75 4,592.0K
09:33 13,603.28 13,603.28 13,592.46 13,593.89 4,399.9K
09:34 13,593.12 13,613.09 13,592.43 13,613.09 3,676.9K
09:35 13,613.83 13,633.11 13,612.34 13,626.95 4,581.4K
09:36 13,625.58 13,644.69 13,623.05 13,644.69 5,015.1K
09:37 13,645.92 13,646.56 13,639.67 13,639.67 6,392.9K
09:38 13,639.28 13,639.28 13,613.19 13,615.10 3,962.2K
09:39 13,612.65 13,622.26 13,612.15 13,622.26 3,487.7K
09:40 13,620.87 13,621.36 13,618.35 13,618.37 3,275.2K
09:41 13,622.46 13,648.39 13,622.46 13,648.39 4,341.1K
09:42 13,648.20 13,652.15 13,647.97 13,649.25 4,253.2K
09:43 13,650.49 13,652.37 13,648.74 13,648.74 4,187.0K
09:44 13,648.23 13,648.52 13,644.81 13,647.29 3,796.1K
09:45 13,646.72 13,651.56 13,644.39 13,649.90 2,969.7K
09:46 13,651.67 13,664.32 13,651.67 13,662.25 5,152.5K
09:47 13,661.42 13,668.78 13,661.42 13,668.32 3,864.1K
09:48 13,666.28 13,666.28 13,654.18 13,656.45 3,294.3K
09:49 13,655.14 13,655.14 13,650.63 13,652.32 2,495.1K
09:50 13,650.80 13,651.17 13,646.65 13,650.81 3,086.2K
09:51 13,652.71 13,656.25 13,652.71 13,654.13 2,917.9K
09:52 13,652.30 13,652.56 13,639.55 13,640.62 3,030.8K
09:53 13,640.14 13,646.75 13,639.32 13,646.06 4,338.4K
09:54 13,645.89 13,646.07 13,643.64 13,646.07 4,997.9K
09:55 13,645.95 13,647.85 13,644.87 13,647.03 3,852.1K
09:56 13,647.32 13,654.56 13,647.32 13,654.56 3,898.5K
09:57 13,654.12 13,655.12 13,644.31 13,644.31 3,002.7K
09:58 13,644.48 13,647.54 13,644.31 13,647.54 2,635.4K
09:59 13,647.32 13,649.07 13,646.12 13,647.08 2,769.3K
10:00 13,647.54 13,647.54 13,636.15 13,636.15 3,316.9K
10:01 13,638.80 13,638.80 13,633.77 13,633.77 2,695.7K
10:02 13,634.95 13,634.95 13,630.89 13,631.00 2,599.9K
10:03 13,630.96 13,647.25 13,630.96 13,646.82 4,004.2K
10:04 13,646.49 13,649.12 13,644.61 13,647.20 1,958.8K
10:05 13,647.05 13,647.05 13,645.02 13,645.58 2,173.8K
10:06 13,646.98 13,648.35 13,642.95 13,644.71 2,290.4K
10:07 13,644.09 13,649.78 13,643.38 13,647.39 3,356.4K
10:08 13,647.05 13,647.05 13,640.23 13,640.59 2,173.2K
10:09 13,639.83 13,642.11 13,639.19 13,642.11 2,598.0K
10:10 13,641.91 13,643.05 13,639.04 13,639.04 2,681.7K
10:11 13,639.79 13,641.92 13,639.42 13,639.64 2,189.1K
10:12 13,639.29 13,641.09 13,638.85 13,640.00 2,525.3K
10:13 13,640.41 13,641.54 13,638.61 13,639.48 2,761.4K
10:14 13,639.50 13,641.63 13,638.26 13,641.63 2,658.3K
10:15 13,641.08 13,644.09 13,641.08 13,643.33 2,320.9K
10:16 13,643.25 13,643.93 13,636.81 13,636.81 4,452.3K
10:17 13,636.32 13,636.32 13,627.63 13,627.63 2,960.8K
10:18 13,627.34 13,629.55 13,625.87 13,628.05 2,438.6K
10:19 13,629.62 13,629.62 13,624.72 13,625.15 1,609.5K
10:20 13,624.50 13,624.68 13,618.86 13,618.86 2,835.3K
10:21 13,618.85 13,618.85 13,614.29 13,614.59 1,547.3K
10:22 13,614.57 13,620.48 13,614.57 13,620.48 2,285.2K
10:23 13,620.43 13,621.20 13,615.13 13,615.17 1,774.5K
10:24 13,614.90 13,615.39 13,612.05 13,614.05 2,423.6K
10:25 13,614.38 13,614.38 13,608.84 13,609.10 2,845.0K
10:26 13,609.03 13,609.03 13,605.79 13,607.27 2,049.5K
10:27 13,606.22 13,606.24 13,604.82 13,605.86 1,730.1K
10:28 13,604.85 13,608.15 13,604.71 13,608.15 1,776.3K
10:29 13,608.66 13,610.34 13,605.20 13,610.34 1,761.7K
10:30 13,610.99 13,610.99 13,607.81 13,609.70 1,433.0K
10:31 13,609.45 13,609.45 13,605.15 13,605.94 1,310.7K
10:32 13,605.39 13,607.39 13,604.96 13,607.39 1,532.0K
10:33 13,607.56 13,609.40 13,607.56 13,608.91 1,354.0K
10:34 13,609.88 13,610.40 13,608.79 13,610.02 1,388.9K
10:35 13,608.32 13,608.32 13,600.20 13,601.06 1,451.4K
10:36 13,600.48 13,602.20 13,599.13 13,600.17 1,664.4K
10:37 13,598.65 13,598.65 13,595.05 13,597.70 1,384.3K
10:38 13,597.24 13,598.40 13,596.11 13,596.28 1,509.0K
10:39 13,595.45 13,596.40 13,594.56 13,595.35 1,977.4K
10:40 13,595.67 13,597.25 13,595.47 13,597.25 2,785.9K
10:41 13,598.24 13,602.48 13,597.45 13,601.06 2,331.5K
10:42 13,601.37 13,601.78 13,599.53 13,600.74 1,234.1K
10:43 13,599.22 13,600.72 13,595.44 13,595.44 1,412.2K
10:44 13,595.01 13,595.62 13,594.32 13,594.32 1,022.8K
10:45 13,594.27 13,594.27 13,592.19 13,592.98 1,276.2K
10:46 13,592.75 13,595.16 13,592.37 13,594.92 1,531.1K
10:47 13,595.00 13,595.00 13,590.26 13,591.06 1,462.4K
10:48 13,589.94 13,591.86 13,589.66 13,591.86 1,345.1K
10:49 13,592.14 13,592.37 13,590.16 13,591.09 1,396.3K
10:50 13,591.57 13,592.50 13,590.48 13,592.50 2,052.2K
10:51 13,592.57 13,592.91 13,591.79 13,592.27 1,657.9K
10:52 13,593.47 13,593.47 13,591.02 13,592.79 1,147.6K
10:53 13,592.60 13,593.35 13,591.55 13,591.99 1,260.3K
10:54 13,592.23 13,592.85 13,590.15 13,590.50 895.9K
10:55 13,590.06 13,590.09 13,587.17 13,587.23 880.3K
10:56 13,587.26 13,588.18 13,586.08 13,586.08 1,259.0K
10:57 13,586.43 13,586.43 13,584.37 13,584.37 1,515.6K
10:58 13,583.12 13,583.23 13,580.33 13,580.56 1,970.0K
10:59 13,581.77 13,581.77 13,579.50 13,580.23 1,297.2K
11:00 13,580.35 13,580.35 13,578.00 13,578.63 1,368.7K
11:01 13,579.14 13,581.74 13,578.74 13,581.06 1,099.0K
11:02 13,581.48 13,583.26 13,581.46 13,582.76 918.7K
11:03 13,583.99 13,589.12 13,583.99 13,585.85 1,149.3K
11:04 13,585.98 13,586.43 13,584.46 13,584.46 983.9K
11:05 13,583.50 13,584.05 13,582.92 13,582.92 1,031.6K
11:06 13,583.15 13,585.36 13,583.15 13,584.55 1,075.8K
11:07 13,584.02 13,586.08 13,583.51 13,585.12 1,559.3K
11:08 13,585.08 13,588.14 13,584.28 13,586.01 1,148.8K
11:09 13,586.93 13,587.84 13,585.39 13,586.25 765.6K
11:10 13,587.27 13,594.13 13,587.27 13,594.13 984.2K
11:11 13,593.34 13,593.34 13,591.80 13,591.80 927.3K
11:12 13,591.06 13,591.73 13,590.70 13,591.73 784.1K
11:13 13,590.98 13,591.59 13,589.06 13,591.59 1,179.9K
11:14 13,591.48 13,592.93 13,589.95 13,592.93 758.4K
11:15 13,592.73 13,593.19 13,591.55 13,593.19 678.3K
11:16 13,593.09 13,594.03 13,592.13 13,593.49 1,635.5K
11:17 13,593.62 13,595.87 13,593.54 13,595.58 1,257.6K
11:18 13,594.40 13,595.44 13,593.50 13,593.50 947.1K
11:19 13,594.02 13,597.35 13,593.74 13,597.35 1,082.2K
11:20 13,598.14 13,598.14 13,595.30 13,595.92 884.0K
11:21 13,595.40 13,595.46 13,590.41 13,591.71 1,117.6K
11:22 13,592.06 13,592.06 13,589.65 13,589.65 1,045.8K
11:23 13,589.67 13,590.58 13,588.41 13,589.09 944.7K
11:24 13,589.37 13,589.37 13,583.87 13,583.87 1,744.3K
11:25 13,584.10 13,584.10 13,577.57 13,577.70 2,108.2K
11:26 13,578.38 13,578.50 13,576.45 13,578.50 1,904.4K
11:27 13,578.23 13,579.44 13,576.84 13,579.33 982.7K
11:28 13,578.97 13,580.52 13,578.25 13,579.34 1,204.1K
11:29 13,580.82 13,583.79 13,579.64 13,583.52 1,080.9K
11:30 13,584.93 13,584.93 13,584.85 13,584.85 110.4K
13:00 13,585.15 13,593.03 13,585.15 13,592.52 4,163.4K
13:01 13,592.85 13,592.85 13,588.12 13,588.12 1,884.7K
13:02 13,588.04 13,592.71 13,588.00 13,592.60 1,086.7K
13:03 13,593.47 13,594.89 13,591.68 13,594.13 1,009.6K
13:04 13,593.86 13,594.03 13,592.64 13,592.85 992.6K
13:05 13,595.27 13,602.52 13,593.05 13,602.46 1,915.3K
13:06 13,602.48 13,603.06 13,600.04 13,603.06 1,112.4K
13:07 13,604.31 13,605.12 13,601.22 13,602.54 2,309.9K
13:08 13,602.93 13,602.93 13,595.82 13,596.15 1,067.0K
13:09 13,596.29 13,596.46 13,594.28 13,594.28 976.0K
13:10 13,595.78 13,598.91 13,595.44 13,598.91 3,070.0K
13:11 13,598.42 13,600.41 13,597.91 13,597.91 1,307.3K
13:12 13,597.02 13,597.67 13,596.25 13,596.47 1,017.5K
13:13 13,595.07 13,595.07 13,591.41 13,591.95 1,565.4K
13:14 13,589.90 13,590.40 13,587.74 13,587.75 1,247.7K
13:15 13,586.76 13,586.76 13,581.47 13,581.47 1,179.6K
13:16 13,582.60 13,582.60 13,575.93 13,577.05 1,136.7K
13:17 13,576.96 13,577.34 13,575.44 13,575.85 1,107.8K
13:18 13,575.67 13,575.67 13,572.48 13,572.56 1,432.7K
13:19 13,573.39 13,574.80 13,573.15 13,574.32 1,014.5K
13:20 13,574.62 13,575.33 13,573.09 13,573.45 1,262.1K
13:21 13,572.68 13,575.86 13,572.25 13,575.86 1,136.8K
13:22 13,575.73 13,575.93 13,574.20 13,575.93 1,015.6K
13:23 13,576.98 13,577.26 13,575.09 13,577.26 1,229.7K
13:24 13,577.72 13,578.37 13,576.65 13,577.03 955.4K
13:25 13,577.97 13,579.86 13,577.97 13,579.86 2,044.2K
13:26 13,580.36 13,581.15 13,579.65 13,580.28 895.9K
13:27 13,579.46 13,582.45 13,579.46 13,581.59 1,239.2K
13:28 13,580.90 13,581.15 13,579.43 13,579.81 987.4K
13:29 13,580.79 13,580.79 13,579.48 13,580.29 1,174.0K
13:30 13,580.11 13,584.40 13,578.52 13,584.40 1,681.0K
13:31 13,585.14 13,586.78 13,583.74 13,586.16 1,788.8K
13:32 13,585.63 13,589.17 13,585.62 13,589.17 1,707.8K
13:33 13,588.51 13,590.94 13,588.51 13,588.91 944.6K
13:34 13,589.83 13,590.90 13,589.10 13,590.90 965.1K
13:35 13,592.68 13,597.86 13,592.68 13,597.39 1,256.9K
13:36 13,597.79 13,597.94 13,595.35 13,595.38 920.2K
13:37 13,595.94 13,596.05 13,591.75 13,592.90 1,415.8K
13:38 13,593.14 13,593.28 13,591.61 13,592.50 1,110.8K
13:39 13,592.65 13,594.00 13,591.78 13,594.00 978.9K
13:40 13,593.65 13,594.36 13,591.99 13,593.45 1,063.1K
13:41 13,594.30 13,594.86 13,592.08 13,592.13 1,622.1K
13:42 13,593.41 13,594.22 13,592.98 13,594.22 845.7K
13:43 13,594.43 13,595.84 13,592.04 13,592.87 1,174.2K
13:44 13,592.90 13,593.14 13,591.26 13,591.26 1,226.2K
13:45 13,592.16 13,592.16 13,588.24 13,589.07 2,231.4K
13:46 13,589.17 13,590.20 13,587.85 13,590.05 1,878.0K
13:47 13,590.18 13,591.43 13,587.79 13,587.79 980.6K
13:48 13,587.49 13,587.49 13,582.53 13,582.78 1,813.9K
13:49 13,582.97 13,584.23 13,582.75 13,584.07 1,054.8K
13:50 13,584.00 13,584.31 13,582.05 13,582.05 1,189.0K
13:51 13,582.40 13,582.91 13,575.89 13,575.89 2,470.7K
13:52 13,575.63 13,576.53 13,575.18 13,576.16 1,356.7K
13:53 13,576.79 13,580.24 13,575.90 13,580.24 1,244.4K
13:54 13,581.02 13,581.44 13,577.70 13,579.36 1,277.5K
13:55 13,579.17 13,580.81 13,578.50 13,580.67 1,308.2K
13:56 13,581.58 13,586.48 13,581.58 13,586.48 1,143.4K
13:57 13,585.45 13,585.45 13,581.75 13,582.55 855.3K
13:58 13,582.36 13,584.23 13,581.66 13,581.66 869.4K
13:59 13,581.53 13,581.53 13,578.41 13,578.49 1,005.7K
14:00 13,578.92 13,580.41 13,578.92 13,579.73 1,131.4K
14:01 13,579.74 13,579.74 13,576.83 13,578.99 1,317.8K
14:02 13,578.24 13,579.98 13,577.87 13,579.48 1,744.2K
14:03 13,579.35 13,580.77 13,579.08 13,579.38 890.2K
14:04 13,579.15 13,579.72 13,578.01 13,579.72 1,020.7K
14:05 13,578.67 13,579.91 13,578.39 13,579.75 1,235.3K
14:06 13,579.80 13,579.80 13,577.67 13,578.09 1,378.7K
14:07 13,578.54 13,578.54 13,576.24 13,577.27 1,200.4K
14:08 13,577.04 13,578.10 13,575.79 13,575.79 985.2K
14:09 13,575.91 13,575.93 13,574.25 13,574.90 1,335.7K
14:10 13,575.46 13,575.98 13,574.26 13,574.83 1,554.8K
14:11 13,574.05 13,576.70 13,574.05 13,576.30 1,371.9K
14:12 13,578.31 13,578.31 13,574.51 13,576.99 1,816.2K
14:13 13,575.63 13,577.11 13,575.11 13,576.72 1,141.5K
14:14 13,577.04 13,580.49 13,577.04 13,579.58 3,248.1K
14:15 13,580.97 13,584.50 13,580.97 13,583.32 2,617.9K
14:16 13,582.80 13,585.05 13,579.59 13,584.28 2,149.8K
14:17 13,583.99 13,583.99 13,581.83 13,583.10 1,642.6K
14:18 13,581.73 13,585.19 13,580.38 13,585.19 1,333.1K
14:19 13,582.87 13,585.38 13,582.41 13,582.81 2,021.5K
14:20 13,582.47 13,582.48 13,578.02 13,579.15 1,827.4K
14:21 13,579.25 13,581.13 13,578.46 13,579.76 1,738.6K
14:22 13,579.98 13,579.98 13,577.64 13,579.12 1,701.1K
14:23 13,578.70 13,582.48 13,578.70 13,581.34 1,497.3K
14:24 13,581.56 13,581.56 13,575.86 13,576.78 1,748.1K
14:25 13,576.50 13,576.87 13,574.76 13,575.40 1,607.6K
14:26 13,575.13 13,575.61 13,573.32 13,573.96 1,995.1K
14:27 13,573.90 13,574.37 13,570.60 13,570.63 1,477.9K
14:28 13,570.58 13,571.85 13,569.85 13,570.97 1,375.4K
14:29 13,570.73 13,570.73 13,567.15 13,567.57 2,605.4K
14:30 13,569.33 13,569.33 13,566.76 13,566.81 1,937.7K
14:31 13,566.90 13,567.52 13,564.59 13,565.46 1,892.3K
14:32 13,566.11 13,566.62 13,562.09 13,565.65 2,540.2K
14:33 13,564.55 13,566.87 13,564.27 13,566.87 1,671.7K
14:34 13,566.40 13,567.39 13,565.59 13,566.53 1,212.3K
14:35 13,566.62 13,566.62 13,564.10 13,565.54 1,602.7K
14:36 13,565.88 13,566.29 13,564.63 13,566.29 1,561.0K
14:37 13,566.88 13,567.95 13,565.85 13,566.56 1,270.8K
14:38 13,566.68 13,569.87 13,565.87 13,569.03 1,422.3K
14:39 13,569.20 13,572.96 13,569.20 13,572.96 1,811.7K
14:40 13,572.49 13,573.00 13,570.02 13,570.93 1,642.4K
14:41 13,571.11 13,573.22 13,570.29 13,573.22 1,366.2K
14:42 13,573.65 13,574.17 13,572.09 13,574.17 1,641.5K
14:43 13,574.93 13,575.61 13,574.03 13,575.61 1,415.5K
14:44 13,575.21 13,576.77 13,574.35 13,576.77 1,574.4K
14:45 13,576.98 13,578.16 13,575.95 13,577.22 1,714.3K
14:46 13,576.89 13,578.03 13,576.59 13,577.83 2,212.9K
14:47 13,578.04 13,581.04 13,577.94 13,580.17 1,745.5K
14:48 13,581.21 13,581.21 13,579.11 13,581.17 1,735.0K
14:49 13,581.43 13,582.62 13,580.93 13,581.69 1,817.6K
14:50 13,581.07 13,582.65 13,579.38 13,579.69 2,806.0K
14:51 13,580.52 13,580.52 13,578.52 13,579.81 3,317.4K
14:52 13,579.88 13,582.90 13,578.42 13,579.50 2,304.3K
14:53 13,580.28 13,582.80 13,580.28 13,580.89 3,172.1K
14:54 13,581.61 13,583.22 13,580.99 13,581.85 3,373.5K
14:55 13,582.60 13,582.60 13,578.85 13,578.85 3,058.3K
14:56 13,580.77 13,585.89 13,579.34 13,585.89 3,709.5K
14:57 13,585.48 13,585.48 13,584.67 13,584.73 863.0K
14:59 13,582.92 13,582.92 13,579.26 13,579.26 5,923.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし