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 13,578.52 13,578.52 13,532.17 13,545.93 12,703.7K
09:31 13,548.70 13,548.70 13,536.69 13,543.90 5,134.3K
09:32 13,550.26 13,556.02 13,550.26 13,550.49 3,863.9K
09:33 13,551.13 13,558.49 13,551.13 13,558.49 4,472.8K
09:34 13,559.66 13,559.66 13,550.47 13,550.47 5,618.8K
09:35 13,547.38 13,547.38 13,538.03 13,538.03 4,715.1K
09:36 13,537.64 13,544.40 13,537.64 13,543.79 3,457.1K
09:37 13,548.64 13,550.30 13,547.22 13,547.22 2,449.4K
09:38 13,548.56 13,548.56 13,542.34 13,543.19 3,023.6K
09:39 13,544.43 13,549.05 13,544.43 13,548.95 3,131.6K
09:40 13,549.49 13,550.32 13,547.84 13,547.84 3,560.3K
09:41 13,548.57 13,557.49 13,548.06 13,557.49 2,427.7K
09:42 13,565.10 13,566.58 13,562.67 13,562.81 3,317.5K
09:43 13,562.04 13,562.44 13,557.61 13,557.61 2,902.4K
09:44 13,557.64 13,557.64 13,549.65 13,549.65 3,040.6K
09:45 13,548.05 13,548.05 13,538.24 13,538.75 4,221.6K
09:46 13,537.72 13,537.72 13,530.57 13,530.57 3,307.1K
09:47 13,530.78 13,537.00 13,530.51 13,536.54 2,832.4K
09:48 13,538.30 13,547.67 13,538.30 13,547.67 2,811.3K
09:49 13,550.57 13,565.23 13,550.48 13,564.81 3,323.0K
09:50 13,564.76 13,581.38 13,562.58 13,581.38 4,182.7K
09:51 13,581.30 13,593.93 13,580.35 13,592.62 4,057.1K
09:52 13,593.28 13,603.90 13,590.49 13,602.16 4,219.7K
09:53 13,603.63 13,609.97 13,603.63 13,607.27 5,081.4K
09:54 13,608.34 13,609.69 13,602.18 13,602.18 3,168.4K
09:55 13,604.72 13,609.20 13,601.79 13,602.30 3,286.4K
09:56 13,602.35 13,606.03 13,600.29 13,603.76 2,321.9K
09:57 13,604.51 13,620.93 13,604.51 13,618.88 3,198.6K
09:58 13,618.71 13,632.06 13,618.71 13,632.06 3,307.5K
09:59 13,628.82 13,635.32 13,622.72 13,633.87 3,810.4K
10:00 13,634.01 13,643.66 13,634.01 13,640.60 3,449.2K
10:01 13,640.78 13,641.02 13,636.47 13,636.47 3,007.4K
10:02 13,634.61 13,640.24 13,634.45 13,636.53 3,050.2K
10:03 13,636.58 13,645.97 13,636.58 13,643.29 3,945.3K
10:04 13,641.59 13,642.68 13,639.39 13,639.39 2,932.5K
10:05 13,638.81 13,638.81 13,619.00 13,619.00 2,403.6K
10:06 13,618.14 13,619.09 13,616.46 13,618.57 3,018.9K
10:07 13,617.10 13,618.20 13,613.77 13,613.77 3,132.7K
10:08 13,612.92 13,626.44 13,611.35 13,625.14 2,700.4K
10:09 13,625.79 13,636.06 13,625.79 13,635.29 3,307.0K
10:10 13,635.23 13,640.29 13,635.23 13,636.05 2,603.2K
10:11 13,636.18 13,638.66 13,634.27 13,634.27 2,337.7K
10:12 13,632.57 13,639.46 13,631.19 13,632.16 3,268.5K
10:13 13,632.23 13,637.36 13,632.23 13,634.10 2,975.4K
10:14 13,633.39 13,641.08 13,633.39 13,635.65 2,254.6K
10:15 13,637.82 13,637.82 13,632.57 13,632.57 1,953.2K
10:16 13,632.52 13,635.48 13,632.52 13,635.48 2,992.4K
10:17 13,634.62 13,636.27 13,633.71 13,634.70 2,936.5K
10:18 13,635.68 13,635.68 13,627.06 13,627.06 2,422.3K
10:19 13,626.97 13,627.92 13,626.32 13,627.08 2,129.7K
10:20 13,626.69 13,628.66 13,624.59 13,624.59 2,700.4K
10:21 13,623.65 13,624.49 13,620.48 13,621.47 1,690.8K
10:22 13,621.16 13,622.77 13,620.99 13,621.51 1,621.8K
10:23 13,620.68 13,626.94 13,620.68 13,626.94 1,887.7K
10:24 13,626.06 13,630.97 13,626.06 13,628.41 2,649.4K
10:25 13,628.98 13,629.06 13,623.00 13,623.36 2,143.2K
10:26 13,624.02 13,624.74 13,622.60 13,623.49 1,673.5K
10:27 13,623.31 13,625.15 13,622.32 13,625.15 1,433.0K
10:28 13,625.88 13,626.43 13,623.70 13,624.33 1,528.9K
10:29 13,623.78 13,623.78 13,617.48 13,617.65 1,602.5K
10:30 13,618.25 13,619.80 13,613.52 13,613.52 1,596.1K
10:31 13,614.85 13,618.27 13,614.21 13,617.71 1,434.9K
10:32 13,617.95 13,619.34 13,616.81 13,617.78 1,237.1K
10:33 13,616.97 13,617.79 13,616.34 13,616.45 1,278.4K
10:34 13,616.45 13,616.99 13,611.21 13,611.21 1,353.7K
10:35 13,611.77 13,611.77 13,603.98 13,603.98 1,471.0K
10:36 13,605.26 13,605.26 13,602.04 13,603.08 1,586.8K
10:37 13,602.56 13,605.10 13,601.50 13,603.28 1,464.8K
10:38 13,602.48 13,602.48 13,599.43 13,599.69 1,375.8K
10:39 13,599.07 13,600.16 13,595.75 13,595.75 1,485.2K
10:40 13,596.43 13,596.84 13,594.73 13,596.84 1,232.2K
10:41 13,597.35 13,604.40 13,597.35 13,603.58 1,359.9K
10:42 13,606.77 13,610.17 13,604.73 13,608.76 1,489.1K
10:43 13,608.94 13,608.99 13,603.98 13,604.45 1,185.9K
10:44 13,604.39 13,605.88 13,604.31 13,605.11 1,257.9K
10:45 13,604.71 13,609.68 13,604.71 13,609.68 1,188.5K
10:46 13,610.56 13,610.56 13,608.14 13,609.33 1,210.8K
10:47 13,610.02 13,610.31 13,607.54 13,607.54 1,206.0K
10:48 13,608.28 13,608.87 13,607.13 13,607.13 1,207.3K
10:49 13,605.97 13,607.39 13,605.02 13,607.39 1,164.5K
10:50 13,607.67 13,607.67 13,606.11 13,606.68 935.8K
10:51 13,607.09 13,608.18 13,605.58 13,605.58 1,105.2K
10:52 13,606.80 13,606.80 13,603.81 13,605.41 1,128.6K
10:53 13,605.14 13,608.15 13,605.14 13,608.06 1,364.1K
10:54 13,608.10 13,611.89 13,607.80 13,611.30 1,697.3K
10:55 13,611.27 13,612.40 13,611.02 13,611.02 1,442.4K
10:56 13,611.17 13,611.17 13,606.58 13,607.89 1,904.1K
10:57 13,606.79 13,606.79 13,605.41 13,605.89 2,862.3K
10:58 13,606.17 13,606.80 13,606.15 13,606.24 869.9K
10:59 13,606.73 13,609.48 13,606.32 13,608.72 972.6K
11:00 13,609.09 13,609.09 13,605.20 13,605.40 1,187.3K
11:01 13,605.81 13,605.81 13,600.99 13,601.43 1,275.2K
11:02 13,600.88 13,602.94 13,600.46 13,601.61 1,422.2K
11:03 13,600.97 13,601.83 13,599.92 13,600.51 1,398.1K
11:04 13,600.87 13,602.10 13,597.41 13,598.77 1,208.5K
11:05 13,599.58 13,603.25 13,599.29 13,602.67 1,520.4K
11:06 13,602.77 13,605.41 13,601.78 13,602.59 1,485.8K
11:07 13,602.13 13,602.83 13,598.84 13,599.69 1,711.6K
11:08 13,599.20 13,599.90 13,597.92 13,598.38 3,060.6K
11:09 13,598.82 13,603.86 13,598.68 13,603.86 1,732.7K
11:10 13,604.52 13,613.43 13,604.52 13,612.52 1,881.3K
11:11 13,612.27 13,615.69 13,612.27 13,615.69 1,205.4K
11:12 13,615.69 13,617.21 13,614.73 13,615.15 1,933.5K
11:13 13,616.85 13,616.85 13,613.89 13,614.33 1,716.0K
11:14 13,615.30 13,616.77 13,614.80 13,615.66 1,255.6K
11:15 13,615.00 13,617.98 13,614.56 13,617.84 1,463.5K
11:16 13,616.89 13,618.61 13,616.09 13,617.33 1,373.6K
11:17 13,618.29 13,620.74 13,618.09 13,619.28 1,777.7K
11:18 13,621.05 13,626.42 13,620.58 13,625.03 1,141.0K
11:19 13,624.18 13,624.37 13,619.30 13,619.30 2,261.8K
11:20 13,617.62 13,617.73 13,614.25 13,614.25 2,278.1K
11:21 13,613.56 13,614.87 13,606.87 13,606.87 1,552.1K
11:22 13,607.11 13,609.49 13,607.11 13,609.49 1,185.3K
11:23 13,610.73 13,614.69 13,610.64 13,613.86 1,273.8K
11:24 13,614.24 13,614.92 13,612.34 13,613.83 829.5K
11:25 13,613.62 13,615.31 13,612.66 13,613.83 924.1K
11:26 13,613.23 13,614.52 13,612.63 13,613.52 1,006.5K
11:27 13,612.60 13,612.84 13,609.19 13,609.86 817.0K
11:28 13,610.30 13,611.97 13,609.76 13,611.58 786.9K
11:29 13,611.78 13,612.54 13,610.32 13,611.71 827.6K
11:30 13,611.36 13,611.36 13,611.36 13,611.36 38.1K
13:00 13,611.63 13,618.59 13,611.63 13,613.47 6,193.6K
13:01 13,612.38 13,620.13 13,612.15 13,620.13 1,985.9K
13:02 13,620.03 13,626.15 13,620.03 13,625.55 2,993.5K
13:03 13,625.52 13,625.52 13,620.23 13,620.23 1,491.1K
13:04 13,620.11 13,622.74 13,617.39 13,617.39 1,222.9K
13:05 13,617.44 13,619.59 13,616.99 13,619.07 2,041.6K
13:06 13,618.95 13,624.22 13,617.90 13,617.97 1,436.9K
13:07 13,617.24 13,620.28 13,617.20 13,620.28 1,145.7K
13:08 13,619.98 13,621.02 13,619.15 13,619.39 833.1K
13:09 13,619.71 13,620.18 13,618.71 13,619.54 1,147.2K
13:10 13,619.56 13,622.16 13,619.56 13,622.16 1,316.1K
13:11 13,622.30 13,631.95 13,622.30 13,631.95 1,643.8K
13:12 13,632.29 13,634.44 13,631.08 13,631.08 1,443.9K
13:13 13,632.22 13,632.87 13,630.83 13,630.83 1,624.7K
13:14 13,633.62 13,636.98 13,633.62 13,634.42 1,683.9K
13:15 13,634.85 13,636.69 13,632.10 13,634.72 2,268.0K
13:16 13,633.96 13,635.59 13,633.05 13,633.77 1,336.0K
13:17 13,634.31 13,634.38 13,632.18 13,632.87 1,592.7K
13:18 13,632.30 13,633.08 13,629.22 13,629.39 1,504.9K
13:19 13,628.95 13,629.52 13,627.25 13,627.29 1,209.1K
13:20 13,628.35 13,631.95 13,628.35 13,630.81 1,276.4K
13:21 13,630.80 13,632.42 13,630.22 13,630.22 1,352.5K
13:22 13,631.70 13,633.19 13,630.25 13,633.19 1,238.5K
13:23 13,632.89 13,637.94 13,632.64 13,637.94 1,871.1K
13:24 13,638.06 13,642.33 13,637.87 13,642.33 1,273.9K
13:25 13,642.69 13,643.72 13,642.23 13,642.47 1,841.6K
13:26 13,642.42 13,656.93 13,642.42 13,655.77 3,053.6K
13:27 13,657.24 13,657.54 13,649.88 13,650.30 3,296.4K
13:28 13,649.63 13,649.76 13,646.94 13,648.73 1,106.5K
13:29 13,648.86 13,649.95 13,647.87 13,649.95 1,757.6K
13:30 13,649.75 13,661.59 13,649.75 13,661.59 1,754.8K
13:31 13,663.81 13,666.17 13,663.81 13,665.70 2,194.0K
13:32 13,666.80 13,668.37 13,665.54 13,665.54 2,358.0K
13:33 13,666.03 13,668.87 13,666.03 13,668.87 1,882.0K
13:34 13,668.61 13,673.91 13,668.61 13,672.47 2,472.3K
13:35 13,674.08 13,674.08 13,663.60 13,663.60 2,099.1K
13:36 13,663.56 13,663.68 13,659.41 13,659.41 1,721.8K
13:37 13,660.71 13,662.62 13,660.46 13,662.46 1,527.0K
13:38 13,661.98 13,663.55 13,659.46 13,659.46 2,465.0K
13:39 13,659.58 13,663.30 13,658.48 13,663.30 1,567.6K
13:40 13,661.68 13,661.72 13,654.81 13,654.81 1,616.2K
13:41 13,655.65 13,657.28 13,655.00 13,657.28 1,938.7K
13:42 13,656.13 13,656.66 13,653.38 13,653.83 1,875.9K
13:43 13,652.46 13,652.77 13,651.04 13,651.04 1,105.0K
13:44 13,651.30 13,652.71 13,651.14 13,652.27 1,048.2K
13:45 13,652.27 13,652.27 13,644.28 13,644.28 1,350.5K
13:46 13,643.09 13,648.22 13,643.09 13,647.65 1,481.2K
13:47 13,648.33 13,650.31 13,647.83 13,648.27 1,125.5K
13:48 13,648.83 13,649.50 13,646.36 13,647.00 1,733.2K
13:49 13,647.37 13,648.13 13,646.38 13,646.77 1,084.2K
13:50 13,649.10 13,649.37 13,647.41 13,649.37 1,788.5K
13:51 13,649.59 13,650.15 13,648.95 13,649.13 1,331.9K
13:52 13,649.23 13,653.69 13,649.23 13,652.71 1,707.1K
13:53 13,652.92 13,653.65 13,651.47 13,651.47 1,640.6K
13:54 13,651.92 13,654.52 13,651.80 13,654.52 1,154.0K
13:55 13,655.03 13,659.07 13,653.93 13,658.28 1,305.8K
13:56 13,658.38 13,659.86 13,658.07 13,658.07 1,428.1K
13:57 13,658.65 13,660.02 13,658.14 13,659.12 947.2K
13:58 13,658.77 13,660.63 13,658.77 13,659.32 1,187.3K
13:59 13,659.39 13,660.99 13,659.18 13,659.94 1,310.3K
14:00 13,660.26 13,662.20 13,660.26 13,660.82 1,456.3K
14:01 13,661.48 13,664.07 13,659.54 13,660.33 2,538.3K
14:02 13,658.20 13,658.61 13,656.38 13,656.74 2,432.7K
14:03 13,655.30 13,658.93 13,653.97 13,658.93 2,360.5K
14:04 13,658.08 13,659.33 13,657.73 13,658.84 1,085.4K
14:05 13,657.98 13,661.05 13,657.98 13,660.96 1,228.8K
14:06 13,662.06 13,663.35 13,659.76 13,659.76 2,205.2K
14:07 13,659.43 13,660.37 13,652.50 13,652.50 1,369.4K
14:08 13,653.00 13,653.00 13,649.60 13,650.01 1,351.6K
14:09 13,650.21 13,650.21 13,647.93 13,648.36 1,036.4K
14:10 13,648.55 13,649.00 13,646.83 13,646.83 1,459.9K
14:11 13,646.60 13,648.05 13,645.99 13,648.05 1,543.5K
14:12 13,647.31 13,647.46 13,645.82 13,645.94 1,014.8K
14:13 13,645.94 13,647.09 13,644.52 13,645.50 1,161.9K
14:14 13,647.50 13,647.50 13,640.76 13,640.96 1,390.4K
14:15 13,640.22 13,640.49 13,639.30 13,639.73 2,008.4K
14:16 13,639.82 13,640.01 13,634.20 13,634.20 2,223.1K
14:17 13,634.56 13,634.56 13,632.13 13,632.48 1,530.5K
14:18 13,632.09 13,635.01 13,632.09 13,633.90 1,420.5K
14:19 13,635.50 13,636.77 13,635.04 13,636.33 1,513.4K
14:20 13,636.55 13,637.51 13,635.98 13,637.30 1,480.9K
14:21 13,636.76 13,640.38 13,636.76 13,640.38 1,164.5K
14:22 13,641.37 13,646.23 13,640.69 13,646.23 1,950.0K
14:23 13,645.91 13,645.91 13,644.29 13,644.68 1,123.7K
14:24 13,646.27 13,646.51 13,645.70 13,645.70 1,170.4K
14:25 13,645.99 13,648.45 13,645.53 13,648.45 1,144.7K
14:26 13,648.67 13,649.38 13,647.28 13,647.51 1,072.4K
14:27 13,647.56 13,654.04 13,647.56 13,653.71 1,558.0K
14:28 13,653.93 13,654.39 13,653.23 13,653.46 1,389.5K
14:29 13,653.03 13,653.03 13,650.66 13,650.66 1,179.1K
14:30 13,651.31 13,651.72 13,648.13 13,648.32 1,300.2K
14:31 13,649.10 13,649.57 13,646.49 13,646.49 1,415.8K
14:32 13,646.21 13,646.69 13,644.61 13,646.48 1,612.7K
14:33 13,646.65 13,650.39 13,646.34 13,649.66 2,305.9K
14:34 13,649.67 13,650.15 13,648.69 13,648.90 1,362.3K
14:35 13,649.33 13,651.24 13,649.33 13,650.49 1,295.1K
14:36 13,649.90 13,649.90 13,646.66 13,647.00 1,905.4K
14:37 13,646.33 13,646.33 13,644.61 13,645.19 1,548.1K
14:38 13,644.10 13,644.56 13,643.09 13,643.45 1,600.5K
14:39 13,643.72 13,643.72 13,640.98 13,640.98 2,378.1K
14:40 13,639.90 13,640.30 13,637.83 13,637.83 2,605.3K
14:41 13,638.45 13,638.45 13,635.87 13,635.87 1,849.7K
14:42 13,636.35 13,638.41 13,636.30 13,638.07 1,895.1K
14:43 13,638.10 13,638.51 13,636.05 13,636.05 2,307.0K
14:44 13,635.93 13,637.73 13,635.70 13,637.52 2,153.0K
14:45 13,637.33 13,637.33 13,634.76 13,635.62 2,430.7K
14:46 13,635.91 13,637.53 13,635.91 13,636.73 2,332.8K
14:47 13,637.30 13,637.30 13,634.59 13,635.35 2,078.3K
14:48 13,636.00 13,636.73 13,634.94 13,636.06 1,998.9K
14:49 13,635.60 13,637.15 13,635.20 13,636.26 2,214.0K
14:50 13,635.92 13,638.13 13,635.78 13,638.09 2,362.5K
14:51 13,637.24 13,640.07 13,637.24 13,640.07 2,745.7K
14:52 13,638.26 13,639.27 13,636.90 13,637.42 2,810.6K
14:53 13,637.99 13,640.21 13,637.99 13,640.21 2,565.4K
14:54 13,640.64 13,642.49 13,639.34 13,642.48 3,075.7K
14:55 13,641.76 13,642.91 13,637.78 13,639.05 3,550.9K
14:56 13,639.86 13,642.62 13,639.19 13,641.53 4,131.2K
14:57 13,642.75 13,642.82 13,642.75 13,642.82 149.0K
14:59 13,642.81 13,642.81 13,634.59 13,634.59 5,904.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし