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 13,510.44 13,527.65 13,510.44 13,525.99 26,175.5K
09:31 13,531.19 13,567.04 13,531.19 13,567.04 15,356.6K
09:32 13,568.88 13,568.88 13,548.10 13,548.10 11,326.0K
09:33 13,541.03 13,541.03 13,528.70 13,531.93 8,957.5K
09:34 13,532.98 13,532.98 13,527.57 13,528.36 6,809.4K
09:35 13,528.20 13,528.20 13,504.70 13,514.67 9,580.2K
09:36 13,513.57 13,523.30 13,510.25 13,523.30 8,051.5K
09:37 13,523.94 13,539.16 13,522.27 13,538.04 5,697.7K
09:38 13,538.16 13,552.67 13,538.16 13,550.09 6,051.9K
09:39 13,550.34 13,551.37 13,545.26 13,550.03 5,921.4K
09:40 13,551.64 13,555.04 13,551.64 13,554.96 6,266.8K
09:41 13,555.20 13,555.20 13,548.31 13,553.60 5,820.2K
09:42 13,556.76 13,568.74 13,556.76 13,568.74 7,634.9K
09:43 13,568.92 13,585.68 13,568.92 13,583.01 5,577.0K
09:44 13,585.00 13,593.44 13,585.00 13,590.83 5,582.5K
09:45 13,589.36 13,597.90 13,589.36 13,596.95 5,439.6K
09:46 13,600.03 13,609.72 13,600.03 13,600.70 6,236.6K
09:47 13,599.97 13,599.97 13,583.42 13,583.42 5,146.3K
09:48 13,583.81 13,590.24 13,583.18 13,590.24 4,426.7K
09:49 13,593.09 13,596.86 13,589.38 13,589.38 4,591.5K
09:50 13,588.88 13,588.88 13,583.51 13,584.65 4,441.6K
09:51 13,586.12 13,587.44 13,581.03 13,581.36 4,600.4K
09:52 13,579.19 13,579.19 13,572.61 13,573.35 3,511.2K
09:53 13,573.89 13,577.45 13,572.72 13,577.45 3,349.0K
09:54 13,577.72 13,578.89 13,575.62 13,576.65 4,048.1K
09:55 13,576.52 13,576.52 13,563.42 13,564.48 4,644.3K
09:56 13,563.78 13,563.78 13,553.55 13,554.92 4,255.4K
09:57 13,555.85 13,556.88 13,555.06 13,556.88 4,501.5K
09:58 13,558.66 13,559.17 13,555.40 13,555.63 7,182.6K
09:59 13,557.46 13,557.46 13,555.18 13,556.54 4,404.1K
10:00 13,556.08 13,574.38 13,556.08 13,571.17 6,004.2K
10:01 13,569.38 13,576.62 13,569.38 13,576.18 3,598.2K
10:02 13,573.68 13,573.68 13,563.53 13,563.53 2,832.2K
10:03 13,565.91 13,565.91 13,558.73 13,558.73 2,823.6K
10:04 13,557.26 13,561.79 13,557.03 13,561.56 2,835.5K
10:05 13,563.93 13,566.33 13,563.26 13,565.34 4,006.0K
10:06 13,568.10 13,569.09 13,567.21 13,567.21 3,337.4K
10:07 13,566.14 13,569.75 13,566.14 13,569.75 2,493.7K
10:08 13,572.03 13,579.95 13,572.03 13,579.95 3,538.1K
10:09 13,577.30 13,577.30 13,567.94 13,567.94 2,704.0K
10:10 13,567.38 13,573.85 13,566.81 13,573.85 3,716.4K
10:11 13,575.85 13,580.23 13,575.85 13,580.23 3,009.7K
10:12 13,582.13 13,582.13 13,579.26 13,579.26 3,276.8K
10:13 13,580.78 13,585.19 13,580.78 13,583.58 4,017.4K
10:14 13,584.68 13,588.91 13,584.68 13,587.73 3,037.4K
10:15 13,587.98 13,590.57 13,587.20 13,587.96 2,508.8K
10:16 13,586.75 13,588.25 13,584.87 13,585.87 3,192.0K
10:17 13,585.77 13,585.77 13,581.72 13,581.72 2,366.9K
10:18 13,581.76 13,581.76 13,577.40 13,580.10 2,845.7K
10:19 13,579.30 13,585.75 13,579.30 13,585.75 2,438.0K
10:20 13,586.69 13,589.39 13,584.37 13,584.37 2,952.7K
10:21 13,582.19 13,582.19 13,574.59 13,574.59 2,744.0K
10:22 13,575.98 13,583.26 13,575.98 13,581.67 2,707.9K
10:23 13,582.58 13,585.18 13,581.76 13,585.17 2,637.0K
10:24 13,585.16 13,585.16 13,580.73 13,580.81 2,746.3K
10:25 13,581.92 13,586.41 13,581.92 13,585.53 2,651.5K
10:26 13,586.14 13,586.32 13,583.97 13,583.97 2,190.8K
10:27 13,580.67 13,580.80 13,577.92 13,579.91 2,778.0K
10:28 13,580.09 13,580.46 13,579.09 13,580.35 2,200.2K
10:29 13,579.77 13,581.12 13,579.53 13,581.08 2,960.0K
10:30 13,583.48 13,586.42 13,582.50 13,586.42 4,030.9K
10:31 13,587.28 13,592.47 13,587.28 13,590.88 3,078.3K
10:32 13,590.90 13,591.62 13,586.32 13,586.32 2,648.9K
10:33 13,583.75 13,583.75 13,576.00 13,576.00 3,462.2K
10:34 13,576.41 13,583.87 13,575.73 13,583.07 2,222.3K
10:35 13,584.05 13,584.72 13,583.06 13,583.73 2,051.3K
10:36 13,582.48 13,585.54 13,580.18 13,580.18 2,346.4K
10:37 13,579.92 13,584.62 13,579.92 13,584.61 1,654.7K
10:38 13,583.01 13,584.70 13,582.64 13,583.34 1,877.2K
10:39 13,583.93 13,585.01 13,582.57 13,582.87 1,783.6K
10:40 13,582.40 13,583.76 13,580.51 13,581.03 1,376.9K
10:41 13,582.15 13,582.15 13,575.76 13,575.76 1,999.9K
10:42 13,576.95 13,580.63 13,576.95 13,579.00 1,932.1K
10:43 13,580.38 13,584.49 13,580.38 13,582.94 1,536.9K
10:44 13,583.77 13,584.31 13,581.53 13,583.92 1,701.4K
10:45 13,584.04 13,587.81 13,583.36 13,585.88 1,649.2K
10:46 13,586.08 13,586.08 13,582.21 13,583.34 2,401.5K
10:47 13,582.88 13,590.21 13,582.88 13,590.21 1,762.5K
10:48 13,590.09 13,591.15 13,586.72 13,586.95 1,457.2K
10:49 13,585.48 13,587.25 13,585.39 13,586.23 1,486.6K
10:50 13,586.28 13,590.80 13,584.79 13,590.80 2,022.2K
10:51 13,589.16 13,590.97 13,588.12 13,588.81 2,508.6K
10:52 13,589.73 13,591.14 13,589.35 13,591.10 2,007.9K
10:53 13,592.23 13,597.08 13,592.08 13,596.29 5,582.3K
10:54 13,596.60 13,596.60 13,594.18 13,595.90 2,255.3K
10:55 13,596.41 13,596.49 13,593.68 13,593.68 2,801.3K
10:56 13,593.09 13,593.90 13,591.29 13,593.90 2,170.0K
10:57 13,593.33 13,595.73 13,590.83 13,590.83 2,077.2K
10:58 13,591.16 13,591.16 13,589.75 13,590.54 1,416.0K
10:59 13,591.03 13,594.77 13,591.03 13,594.63 1,916.1K
11:00 13,596.61 13,605.30 13,596.61 13,605.30 2,711.6K
11:01 13,606.45 13,610.43 13,606.45 13,607.95 6,478.1K
11:02 13,609.35 13,613.97 13,609.35 13,613.85 1,867.5K
11:03 13,614.04 13,619.73 13,612.18 13,619.67 2,759.3K
11:04 13,618.13 13,621.65 13,618.13 13,621.22 2,504.7K
11:05 13,626.23 13,629.98 13,626.23 13,629.42 3,113.9K
11:06 13,630.00 13,630.00 13,620.25 13,620.70 2,747.2K
11:07 13,622.26 13,628.55 13,622.26 13,625.53 2,723.9K
11:08 13,626.04 13,628.53 13,622.39 13,628.53 2,583.8K
11:09 13,630.48 13,638.89 13,630.48 13,637.76 3,064.3K
11:10 13,637.76 13,637.80 13,633.96 13,633.96 2,372.7K
11:11 13,633.60 13,635.48 13,633.60 13,635.34 2,517.4K
11:12 13,635.29 13,636.02 13,634.25 13,635.02 2,409.6K
11:13 13,635.82 13,642.11 13,635.49 13,641.11 2,877.7K
11:14 13,640.90 13,642.19 13,637.01 13,637.14 2,140.2K
11:15 13,638.79 13,640.32 13,634.91 13,635.41 2,473.0K
11:16 13,635.44 13,636.81 13,633.37 13,633.38 1,903.4K
11:17 13,633.49 13,633.49 13,630.40 13,630.40 1,717.2K
11:18 13,631.39 13,631.39 13,625.42 13,625.42 1,308.2K
11:19 13,625.78 13,625.78 13,617.58 13,617.58 2,165.4K
11:20 13,617.80 13,619.73 13,614.96 13,615.14 1,965.2K
11:21 13,616.44 13,618.02 13,615.40 13,615.48 1,370.9K
11:22 13,615.40 13,619.01 13,615.40 13,617.51 1,661.4K
11:23 13,617.45 13,617.45 13,615.49 13,616.37 1,191.6K
11:24 13,615.77 13,616.69 13,614.11 13,616.69 1,335.6K
11:25 13,616.92 13,618.41 13,615.90 13,618.41 1,403.0K
11:26 13,618.01 13,620.58 13,618.01 13,620.19 1,362.1K
11:27 13,620.08 13,622.98 13,619.70 13,619.70 1,371.2K
11:28 13,619.43 13,619.43 13,615.75 13,616.61 1,307.0K
11:29 13,616.05 13,617.29 13,615.94 13,616.91 1,400.3K
11:30 13,617.20 13,617.49 13,617.20 13,617.49 47.3K
13:00 13,617.31 13,619.17 13,613.79 13,617.66 6,644.4K
13:01 13,619.19 13,619.19 13,615.62 13,618.20 3,105.3K
13:02 13,616.94 13,625.99 13,616.94 13,625.73 3,933.9K
13:03 13,626.07 13,629.45 13,626.07 13,629.44 2,319.9K
13:04 13,630.46 13,630.46 13,627.17 13,629.68 3,763.3K
13:05 13,633.08 13,637.16 13,631.51 13,632.00 4,804.3K
13:06 13,630.72 13,631.49 13,628.79 13,630.54 2,115.6K
13:07 13,630.58 13,636.04 13,630.58 13,636.04 2,352.2K
13:08 13,636.70 13,637.43 13,635.58 13,637.43 3,059.5K
13:09 13,637.64 13,637.64 13,635.21 13,635.33 2,890.9K
13:10 13,635.99 13,637.44 13,634.95 13,636.54 2,568.8K
13:11 13,636.90 13,639.71 13,636.90 13,639.71 2,569.1K
13:12 13,640.28 13,640.28 13,636.82 13,636.82 2,359.9K
13:13 13,638.99 13,641.50 13,637.98 13,641.32 2,274.0K
13:14 13,640.64 13,641.74 13,639.44 13,639.44 2,150.9K
13:15 13,643.59 13,645.43 13,641.85 13,643.10 4,216.8K
13:16 13,643.05 13,644.44 13,642.05 13,643.56 2,600.0K
13:17 13,642.10 13,642.10 13,637.39 13,638.45 2,094.3K
13:18 13,637.58 13,640.92 13,636.98 13,636.98 2,537.6K
13:19 13,636.09 13,636.09 13,632.80 13,633.31 2,127.1K
13:20 13,633.21 13,635.79 13,633.21 13,634.65 1,917.9K
13:21 13,634.60 13,636.90 13,634.44 13,636.30 10,270.6K
13:22 13,635.99 13,635.99 13,632.56 13,633.18 2,932.4K
13:23 13,633.12 13,633.12 13,630.52 13,630.55 3,678.6K
13:24 13,630.90 13,633.08 13,630.10 13,633.08 2,580.2K
13:25 13,633.78 13,634.99 13,632.13 13,634.18 2,819.2K
13:26 13,634.60 13,634.60 13,632.09 13,632.24 4,455.0K
13:27 13,631.61 13,631.80 13,630.99 13,631.23 1,434.5K
13:28 13,631.06 13,632.30 13,629.69 13,630.25 1,649.7K
13:29 13,629.74 13,630.08 13,627.40 13,627.40 2,242.0K
13:30 13,628.10 13,628.78 13,625.89 13,625.89 2,565.0K
13:31 13,625.62 13,626.41 13,624.11 13,624.98 2,233.4K
13:32 13,624.84 13,625.22 13,623.79 13,624.43 1,817.7K
13:33 13,624.69 13,625.27 13,623.59 13,624.36 1,795.8K
13:34 13,622.18 13,622.18 13,617.66 13,617.91 4,459.8K
13:35 13,617.56 13,620.06 13,617.56 13,620.06 1,612.7K
13:36 13,620.54 13,620.74 13,619.45 13,619.90 1,440.5K
13:37 13,619.81 13,621.17 13,619.67 13,620.93 1,597.2K
13:38 13,622.25 13,624.90 13,621.36 13,624.41 2,103.8K
13:39 13,624.28 13,625.92 13,624.24 13,624.96 2,104.7K
13:40 13,625.29 13,625.52 13,622.44 13,622.96 1,800.0K
13:41 13,621.93 13,622.37 13,620.34 13,621.45 1,460.4K
13:42 13,620.80 13,620.80 13,618.63 13,619.78 1,238.2K
13:43 13,619.92 13,621.53 13,619.47 13,621.45 1,643.7K
13:44 13,622.06 13,624.65 13,622.06 13,624.58 2,308.1K
13:45 13,625.03 13,626.05 13,624.27 13,624.59 1,930.9K
13:46 13,625.15 13,625.31 13,623.92 13,625.31 1,417.4K
13:47 13,624.88 13,624.88 13,623.33 13,623.76 2,137.0K
13:48 13,623.90 13,624.85 13,623.78 13,623.78 1,839.4K
13:49 13,623.92 13,624.46 13,622.14 13,622.14 1,330.4K
13:50 13,622.00 13,622.61 13,621.33 13,622.36 1,582.2K
13:51 13,622.00 13,623.54 13,621.50 13,623.54 2,810.3K
13:52 13,623.38 13,625.34 13,623.38 13,624.92 1,761.2K
13:53 13,624.36 13,626.61 13,624.20 13,626.61 1,489.9K
13:54 13,627.29 13,628.97 13,625.99 13,628.71 2,009.2K
13:55 13,628.80 13,631.27 13,628.80 13,630.39 2,343.7K
13:56 13,630.98 13,630.98 13,627.40 13,627.40 1,380.4K
13:57 13,627.47 13,627.70 13,625.90 13,625.90 1,290.8K
13:58 13,626.00 13,626.87 13,624.55 13,624.55 1,753.6K
13:59 13,625.02 13,626.46 13,623.63 13,625.36 1,773.2K
14:00 13,624.92 13,627.59 13,624.60 13,625.87 2,488.1K
14:01 13,627.28 13,627.28 13,624.01 13,624.74 1,716.5K
14:02 13,625.02 13,625.02 13,621.75 13,622.70 2,176.8K
14:03 13,622.39 13,625.03 13,620.84 13,623.63 2,104.6K
14:04 13,624.71 13,627.45 13,624.25 13,627.18 2,041.4K
14:05 13,627.51 13,628.29 13,626.84 13,628.29 1,500.6K
14:06 13,628.68 13,628.73 13,627.76 13,628.73 1,316.5K
14:07 13,628.80 13,633.02 13,628.31 13,631.71 2,876.3K
14:08 13,631.85 13,631.91 13,630.35 13,630.47 1,812.5K
14:09 13,630.50 13,632.78 13,629.00 13,632.78 1,764.5K
14:10 13,631.90 13,632.43 13,629.81 13,629.81 2,450.4K
14:11 13,629.40 13,629.92 13,628.21 13,629.16 1,673.2K
14:12 13,629.87 13,630.60 13,628.39 13,630.60 2,928.4K
14:13 13,631.10 13,631.10 13,629.33 13,629.36 1,582.9K
14:14 13,629.00 13,631.28 13,629.00 13,629.89 1,746.6K
14:15 13,629.32 13,631.10 13,629.08 13,631.08 1,992.6K
14:16 13,631.24 13,635.13 13,631.24 13,634.13 2,265.9K
14:17 13,634.29 13,635.04 13,633.53 13,634.60 1,637.5K
14:18 13,635.15 13,635.98 13,634.48 13,635.00 1,494.5K
14:19 13,634.87 13,635.65 13,633.93 13,635.13 1,748.5K
14:20 13,634.70 13,637.92 13,634.60 13,636.81 2,634.4K
14:21 13,637.38 13,638.04 13,634.60 13,634.71 1,913.3K
14:22 13,634.47 13,636.83 13,634.47 13,636.83 1,789.1K
14:23 13,637.10 13,637.10 13,635.55 13,635.55 1,974.8K
14:24 13,636.13 13,637.81 13,636.13 13,637.40 2,079.7K
14:25 13,637.42 13,637.60 13,636.34 13,636.39 1,864.1K
14:26 13,636.84 13,638.26 13,636.45 13,637.02 2,739.7K
14:27 13,637.08 13,638.18 13,636.45 13,637.38 1,851.8K
14:28 13,637.92 13,638.78 13,636.36 13,637.32 2,032.3K
14:29 13,636.52 13,637.00 13,635.23 13,635.23 1,824.6K
14:30 13,635.12 13,637.42 13,635.12 13,635.94 2,408.8K
14:31 13,635.27 13,637.86 13,635.27 13,637.02 2,402.5K
14:32 13,636.92 13,636.92 13,633.44 13,633.44 2,725.7K
14:33 13,634.06 13,637.54 13,633.69 13,637.06 1,938.7K
14:34 13,636.42 13,639.70 13,636.42 13,639.70 2,840.1K
14:35 13,639.18 13,639.52 13,638.13 13,638.91 2,397.7K
14:36 13,639.36 13,640.05 13,637.29 13,637.56 2,493.5K
14:37 13,636.96 13,637.25 13,635.57 13,636.52 2,272.2K
14:38 13,637.20 13,637.67 13,636.07 13,636.71 2,012.0K
14:39 13,636.75 13,636.81 13,632.58 13,632.58 2,356.0K
14:40 13,633.17 13,633.17 13,630.72 13,631.81 3,905.8K
14:41 13,629.53 13,630.95 13,628.87 13,630.06 2,748.9K
14:42 13,630.22 13,630.22 13,627.85 13,627.92 2,659.2K
14:43 13,627.25 13,628.39 13,625.53 13,628.39 3,655.7K
14:44 13,627.52 13,628.25 13,625.72 13,626.68 3,095.7K
14:45 13,626.24 13,627.81 13,625.95 13,627.65 3,804.0K
14:46 13,627.61 13,627.74 13,626.52 13,626.99 2,475.5K
14:47 13,627.08 13,627.53 13,625.36 13,626.26 3,147.5K
14:48 13,626.15 13,626.47 13,625.22 13,625.85 2,966.2K
14:49 13,626.30 13,626.30 13,624.82 13,624.82 3,037.9K
14:50 13,624.91 13,626.49 13,624.83 13,625.85 4,191.4K
14:51 13,626.29 13,627.24 13,625.94 13,626.43 3,398.8K
14:52 13,627.23 13,627.23 13,625.02 13,625.02 3,466.2K
14:53 13,626.08 13,628.22 13,625.76 13,627.66 3,633.0K
14:54 13,626.19 13,627.76 13,625.53 13,627.03 4,489.9K
14:55 13,626.11 13,628.38 13,626.11 13,627.59 4,231.6K
14:56 13,628.70 13,632.03 13,628.21 13,631.51 5,696.3K
14:57 13,631.45 13,631.45 13,631.45 13,631.45 354.6K
14:59 13,636.19 13,636.21 13,636.19 13,636.21 9,548.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし