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 13,513.68 13,513.68 13,483.05 13,483.26 14,969.1K
09:31 13,483.25 13,505.28 13,474.13 13,488.93 8,702.6K
09:32 13,489.06 13,499.89 13,488.25 13,488.25 7,063.9K
09:33 13,485.52 13,485.52 13,475.99 13,477.52 6,339.8K
09:34 13,478.14 13,478.14 13,464.10 13,464.62 5,589.6K
09:35 13,464.05 13,473.80 13,464.05 13,473.45 7,144.7K
09:36 13,476.34 13,476.34 13,471.72 13,474.45 4,608.8K
09:37 13,474.05 13,485.11 13,474.05 13,482.14 4,358.1K
09:38 13,481.30 13,490.10 13,481.30 13,490.10 4,221.9K
09:39 13,490.58 13,520.98 13,490.58 13,520.35 4,013.5K
09:40 13,521.59 13,529.67 13,521.59 13,529.67 4,842.6K
09:41 13,528.38 13,533.93 13,528.38 13,533.72 5,382.2K
09:42 13,533.90 13,548.67 13,533.90 13,548.67 5,098.2K
09:43 13,549.43 13,551.72 13,532.07 13,532.07 3,792.4K
09:44 13,531.95 13,537.50 13,529.55 13,537.50 4,840.4K
09:45 13,539.10 13,556.18 13,539.10 13,555.29 8,717.3K
09:46 13,556.17 13,559.95 13,553.64 13,559.41 4,441.5K
09:47 13,558.89 13,564.62 13,558.65 13,559.77 4,341.2K
09:48 13,558.63 13,560.65 13,556.07 13,557.64 3,490.9K
09:49 13,557.21 13,557.21 13,542.84 13,544.74 4,574.4K
09:50 13,544.00 13,545.53 13,543.18 13,543.96 3,114.8K
09:51 13,541.04 13,541.04 13,532.27 13,533.01 2,534.6K
09:52 13,533.12 13,539.40 13,533.12 13,535.05 2,547.8K
09:53 13,535.10 13,537.10 13,531.39 13,533.99 2,631.9K
09:54 13,532.13 13,533.89 13,529.92 13,533.89 2,617.2K
09:55 13,534.12 13,540.44 13,534.12 13,539.38 2,453.9K
09:56 13,538.58 13,538.58 13,529.60 13,529.60 2,817.1K
09:57 13,530.58 13,535.85 13,528.41 13,535.85 2,059.7K
09:58 13,535.67 13,537.24 13,531.11 13,531.11 2,489.6K
09:59 13,530.28 13,533.64 13,530.28 13,532.33 2,039.6K
10:00 13,532.61 13,541.78 13,532.61 13,541.32 3,172.9K
10:01 13,541.27 13,543.77 13,536.47 13,537.25 2,564.7K
10:02 13,536.98 13,537.35 13,534.01 13,534.86 1,830.8K
10:03 13,536.18 13,542.23 13,536.18 13,540.68 2,234.8K
10:04 13,541.66 13,548.88 13,540.72 13,544.45 3,301.0K
10:05 13,542.67 13,548.96 13,542.12 13,548.96 3,057.9K
10:06 13,548.08 13,548.08 13,541.48 13,541.48 2,378.9K
10:07 13,540.94 13,540.94 13,534.71 13,535.11 2,180.6K
10:08 13,535.09 13,535.09 13,529.12 13,529.90 2,158.2K
10:09 13,530.44 13,531.33 13,529.06 13,530.00 1,648.4K
10:10 13,529.35 13,529.35 13,522.38 13,522.64 1,736.3K
10:11 13,522.22 13,524.67 13,522.22 13,523.82 1,469.1K
10:12 13,524.04 13,524.04 13,518.95 13,520.62 1,789.3K
10:13 13,521.24 13,521.24 13,517.40 13,518.12 1,810.7K
10:14 13,517.39 13,518.53 13,515.55 13,518.53 1,637.0K
10:15 13,518.54 13,518.79 13,516.95 13,517.64 1,356.6K
10:16 13,517.19 13,518.19 13,515.59 13,516.85 1,804.8K
10:17 13,516.55 13,516.55 13,507.97 13,508.28 2,422.2K
10:18 13,509.52 13,509.79 13,508.46 13,509.79 1,378.0K
10:19 13,509.35 13,510.28 13,509.34 13,509.66 1,342.1K
10:20 13,509.36 13,511.57 13,509.36 13,509.82 1,529.0K
10:21 13,510.08 13,510.48 13,507.94 13,510.48 1,503.6K
10:22 13,510.05 13,510.05 13,508.31 13,509.32 1,294.3K
10:23 13,509.11 13,509.84 13,506.94 13,506.94 1,757.8K
10:24 13,507.71 13,508.32 13,505.46 13,506.17 1,716.2K
10:25 13,506.84 13,507.96 13,505.21 13,506.42 1,502.4K
10:26 13,507.31 13,510.74 13,507.17 13,510.74 1,753.6K
10:27 13,510.57 13,517.95 13,510.57 13,517.95 1,261.2K
10:28 13,518.27 13,521.50 13,518.27 13,521.39 1,786.7K
10:29 13,521.22 13,522.80 13,519.94 13,519.94 1,442.2K
10:30 13,519.33 13,519.35 13,516.65 13,518.32 1,247.4K
10:31 13,518.50 13,520.43 13,518.45 13,519.38 1,354.2K
10:32 13,518.53 13,521.29 13,518.53 13,520.15 1,804.0K
10:33 13,519.95 13,520.44 13,517.55 13,518.31 2,077.0K
10:34 13,518.00 13,520.80 13,517.78 13,520.10 1,944.9K
10:35 13,519.08 13,520.40 13,518.19 13,519.53 1,265.0K
10:36 13,518.94 13,520.89 13,518.94 13,519.70 1,611.8K
10:37 13,521.77 13,524.46 13,521.73 13,524.30 2,522.3K
10:38 13,523.83 13,527.11 13,523.83 13,524.88 1,496.1K
10:39 13,524.48 13,525.84 13,524.11 13,525.42 2,172.2K
10:40 13,525.68 13,527.53 13,525.54 13,526.68 3,954.3K
10:41 13,526.54 13,527.23 13,521.02 13,522.94 1,511.1K
10:42 13,522.73 13,528.63 13,522.73 13,528.14 3,231.4K
10:43 13,528.98 13,531.20 13,528.68 13,530.84 2,039.9K
10:44 13,530.83 13,531.35 13,527.17 13,528.19 2,086.8K
10:45 13,529.12 13,532.79 13,527.98 13,532.79 2,129.8K
10:46 13,532.54 13,533.95 13,529.43 13,533.06 2,312.5K
10:47 13,532.34 13,535.54 13,532.34 13,535.54 1,674.7K
10:48 13,536.19 13,537.05 13,534.66 13,536.42 2,423.4K
10:49 13,537.74 13,542.27 13,537.74 13,540.96 2,568.9K
10:50 13,541.84 13,545.64 13,541.84 13,545.64 2,044.5K
10:51 13,545.60 13,546.78 13,541.88 13,541.88 2,020.2K
10:52 13,541.52 13,543.00 13,541.12 13,541.20 1,504.4K
10:53 13,541.06 13,541.06 13,538.03 13,538.61 1,237.9K
10:54 13,538.69 13,538.69 13,534.16 13,534.81 1,643.4K
10:55 13,534.38 13,536.10 13,534.24 13,535.47 1,134.6K
10:56 13,534.65 13,535.37 13,534.45 13,534.66 2,201.1K
10:57 13,535.42 13,536.23 13,535.42 13,535.53 1,329.4K
10:58 13,535.72 13,535.72 13,531.17 13,531.17 1,573.6K
10:59 13,531.21 13,531.21 13,529.17 13,530.87 1,576.3K
11:00 13,531.02 13,531.02 13,526.73 13,527.45 1,043.8K
11:01 13,528.11 13,529.07 13,527.27 13,529.07 1,170.6K
11:02 13,528.45 13,528.59 13,527.66 13,527.97 1,064.4K
11:03 13,529.11 13,529.11 13,525.24 13,525.40 1,987.9K
11:04 13,525.82 13,525.82 13,520.75 13,520.75 1,364.3K
11:05 13,519.79 13,522.34 13,519.47 13,522.34 1,490.1K
11:06 13,521.64 13,523.90 13,521.44 13,522.00 1,167.5K
11:07 13,521.68 13,522.80 13,521.38 13,522.23 1,123.9K
11:08 13,521.63 13,527.30 13,521.63 13,527.30 1,680.4K
11:09 13,527.61 13,528.43 13,527.61 13,527.73 1,438.0K
11:10 13,526.69 13,528.18 13,526.50 13,527.66 1,390.6K
11:11 13,527.59 13,527.70 13,525.77 13,526.51 1,442.6K
11:12 13,527.43 13,527.71 13,524.52 13,524.66 1,340.6K
11:13 13,524.19 13,524.19 13,520.97 13,521.17 1,353.2K
11:14 13,521.79 13,521.79 13,520.02 13,521.28 1,126.5K
11:15 13,522.36 13,522.95 13,520.56 13,520.70 827.3K
11:16 13,520.35 13,521.35 13,517.75 13,518.10 1,084.2K
11:17 13,518.14 13,518.14 13,515.04 13,515.52 1,244.9K
11:18 13,515.89 13,516.81 13,513.91 13,514.11 1,441.8K
11:19 13,514.30 13,517.54 13,514.30 13,517.54 1,127.8K
11:20 13,516.75 13,516.75 13,510.25 13,510.25 2,267.5K
11:21 13,509.66 13,511.09 13,506.15 13,506.90 1,538.2K
11:22 13,508.69 13,512.19 13,508.69 13,512.19 977.5K
11:23 13,513.35 13,514.68 13,512.79 13,514.43 1,171.4K
11:24 13,515.39 13,515.39 13,508.98 13,508.98 1,280.6K
11:25 13,509.75 13,510.64 13,508.26 13,509.67 1,854.5K
11:26 13,510.56 13,511.49 13,508.91 13,510.93 5,180.7K
11:27 13,509.48 13,510.16 13,509.25 13,510.03 2,124.2K
11:28 13,510.29 13,510.29 13,508.27 13,508.62 1,681.4K
11:29 13,508.51 13,509.11 13,506.15 13,506.15 2,399.7K
11:30 13,507.47 13,507.47 13,507.47 13,507.47 89.1K
13:00 13,506.16 13,508.76 13,502.21 13,504.44 13,395.1K
13:01 13,503.91 13,505.86 13,500.90 13,500.90 4,680.6K
13:02 13,501.40 13,503.21 13,497.06 13,497.06 3,628.4K
13:03 13,497.94 13,497.94 13,495.71 13,496.08 3,224.5K
13:04 13,497.83 13,504.06 13,496.26 13,503.60 3,358.1K
13:05 13,503.81 13,504.73 13,500.36 13,501.79 1,947.6K
13:06 13,502.13 13,503.94 13,500.16 13,500.16 2,166.3K
13:07 13,500.40 13,502.41 13,500.07 13,502.41 3,251.0K
13:08 13,502.33 13,502.45 13,495.81 13,495.81 1,650.6K
13:09 13,495.18 13,497.26 13,494.08 13,497.17 2,269.4K
13:10 13,498.18 13,499.48 13,498.07 13,499.48 1,501.8K
13:11 13,498.82 13,499.79 13,497.92 13,498.27 1,837.1K
13:12 13,497.54 13,497.92 13,496.28 13,496.32 1,713.7K
13:13 13,496.64 13,497.72 13,495.68 13,496.47 1,274.7K
13:14 13,496.13 13,496.34 13,494.66 13,496.34 1,495.6K
13:15 13,497.34 13,500.03 13,497.25 13,499.08 2,453.1K
13:16 13,499.31 13,502.45 13,499.31 13,502.45 1,566.2K
13:17 13,502.57 13,502.99 13,501.93 13,502.13 1,773.2K
13:18 13,502.48 13,503.20 13,500.12 13,501.17 1,331.4K
13:19 13,501.84 13,503.75 13,501.10 13,503.75 1,345.0K
13:20 13,502.94 13,505.16 13,502.94 13,504.95 2,590.8K
13:21 13,505.66 13,506.30 13,503.54 13,503.59 1,503.9K
13:22 13,503.94 13,504.15 13,501.25 13,501.60 1,546.7K
13:23 13,500.68 13,501.55 13,499.66 13,499.87 1,720.7K
13:24 13,500.14 13,502.05 13,499.53 13,500.81 1,553.2K
13:25 13,502.31 13,502.72 13,501.00 13,501.00 1,845.8K
13:26 13,501.49 13,501.49 13,500.13 13,500.37 1,463.4K
13:27 13,501.36 13,502.10 13,499.93 13,502.10 1,803.7K
13:28 13,502.71 13,503.49 13,500.77 13,502.81 1,483.6K
13:29 13,502.22 13,504.58 13,502.22 13,504.26 1,662.7K
13:30 13,503.53 13,509.08 13,503.53 13,509.08 1,657.0K
13:31 13,509.16 13,512.56 13,509.16 13,511.04 1,342.8K
13:32 13,510.78 13,512.16 13,510.20 13,510.20 1,247.3K
13:33 13,510.10 13,512.88 13,510.10 13,512.47 1,356.5K
13:34 13,513.62 13,514.49 13,513.11 13,514.49 1,241.6K
13:35 13,514.74 13,518.10 13,514.74 13,518.10 1,622.2K
13:36 13,518.28 13,519.85 13,517.71 13,519.63 1,393.5K
13:37 13,520.23 13,520.23 13,517.86 13,518.37 1,378.8K
13:38 13,517.65 13,517.65 13,513.13 13,513.13 1,847.0K
13:39 13,513.05 13,516.08 13,513.05 13,515.83 1,335.6K
13:40 13,516.89 13,517.40 13,514.06 13,514.48 1,844.8K
13:41 13,514.15 13,514.15 13,512.74 13,513.25 1,539.5K
13:42 13,512.68 13,513.20 13,511.31 13,511.59 1,951.5K
13:43 13,512.25 13,513.36 13,511.51 13,512.86 1,681.4K
13:44 13,512.54 13,512.54 13,509.06 13,510.21 2,165.9K
13:45 13,510.47 13,511.70 13,508.67 13,509.33 1,727.6K
13:46 13,507.55 13,507.94 13,504.87 13,505.30 1,679.8K
13:47 13,505.74 13,506.35 13,504.29 13,504.94 1,197.1K
13:48 13,505.84 13,506.74 13,504.67 13,504.67 1,511.9K
13:49 13,505.50 13,505.78 13,502.38 13,502.57 1,922.9K
13:50 13,503.09 13,503.52 13,501.57 13,501.57 1,063.8K
13:51 13,502.40 13,509.01 13,502.40 13,509.01 1,459.9K
13:52 13,508.98 13,508.98 13,505.92 13,506.66 1,600.3K
13:53 13,506.21 13,506.89 13,503.96 13,504.64 1,943.3K
13:54 13,505.48 13,505.48 13,502.48 13,502.48 1,108.4K
13:55 13,503.25 13,503.25 13,501.60 13,501.60 1,338.9K
13:56 13,502.44 13,504.95 13,502.44 13,504.95 1,252.3K
13:57 13,504.75 13,507.73 13,504.75 13,507.36 1,265.9K
13:58 13,507.21 13,507.42 13,505.75 13,506.12 1,462.2K
13:59 13,506.16 13,506.71 13,505.56 13,505.81 1,477.8K
14:00 13,506.22 13,507.20 13,505.24 13,506.71 1,390.5K
14:01 13,507.97 13,508.27 13,504.18 13,505.15 1,454.2K
14:02 13,505.35 13,505.41 13,503.73 13,503.86 1,527.3K
14:03 13,504.79 13,504.79 13,502.66 13,502.66 1,698.1K
14:04 13,503.24 13,505.08 13,501.57 13,505.08 1,464.6K
14:05 13,504.83 13,504.83 13,501.53 13,502.46 3,001.5K
14:06 13,502.43 13,502.43 13,500.89 13,500.99 1,850.2K
14:07 13,501.41 13,501.80 13,499.27 13,500.23 2,406.4K
14:08 13,499.50 13,499.50 13,497.08 13,497.08 1,763.9K
14:09 13,496.74 13,501.35 13,496.17 13,499.43 1,708.5K
14:10 13,501.50 13,505.13 13,501.20 13,504.09 2,286.7K
14:11 13,504.42 13,506.25 13,504.18 13,504.18 1,239.9K
14:12 13,504.45 13,504.61 13,502.42 13,502.42 1,397.8K
14:13 13,501.85 13,502.15 13,498.51 13,498.51 1,360.5K
14:14 13,499.35 13,500.40 13,498.89 13,500.40 1,531.1K
14:15 13,500.88 13,502.30 13,498.92 13,498.92 1,467.8K
14:16 13,497.85 13,498.87 13,496.92 13,498.19 1,111.2K
14:17 13,497.92 13,499.97 13,497.92 13,498.55 1,652.8K
14:18 13,499.85 13,501.89 13,499.48 13,501.66 1,351.1K
14:19 13,500.59 13,501.57 13,500.59 13,501.07 1,490.9K
14:20 13,500.87 13,501.09 13,497.89 13,498.34 1,861.3K
14:21 13,497.51 13,498.40 13,497.36 13,497.36 1,734.8K
14:22 13,498.17 13,500.35 13,498.17 13,499.83 1,334.4K
14:23 13,499.65 13,501.41 13,499.25 13,499.68 1,412.9K
14:24 13,499.41 13,499.41 13,498.00 13,498.23 1,735.9K
14:25 13,498.48 13,499.22 13,497.85 13,499.22 1,479.6K
14:26 13,499.29 13,501.21 13,499.29 13,501.15 1,528.7K
14:27 13,501.38 13,510.29 13,501.38 13,510.29 2,049.6K
14:28 13,509.97 13,510.37 13,509.20 13,509.83 1,855.2K
14:29 13,510.18 13,512.50 13,510.18 13,511.57 1,830.5K
14:30 13,512.74 13,514.72 13,512.74 13,514.24 2,572.5K
14:31 13,514.47 13,514.47 13,510.98 13,511.29 1,690.5K
14:32 13,511.09 13,511.09 13,508.70 13,509.19 1,585.3K
14:33 13,508.30 13,510.06 13,508.27 13,509.15 1,115.0K
14:34 13,508.60 13,509.38 13,507.56 13,509.02 1,602.0K
14:35 13,508.81 13,508.81 13,505.75 13,506.46 1,880.4K
14:36 13,506.60 13,506.84 13,505.14 13,505.25 1,696.3K
14:37 13,504.28 13,506.03 13,504.28 13,504.93 1,921.4K
14:38 13,504.43 13,505.67 13,504.43 13,505.63 1,554.0K
14:39 13,504.50 13,504.59 13,502.02 13,502.02 1,953.2K
14:40 13,502.75 13,503.22 13,501.78 13,502.59 1,906.3K
14:41 13,502.69 13,504.08 13,501.46 13,501.46 1,882.0K
14:42 13,501.30 13,502.01 13,499.13 13,500.48 1,983.8K
14:43 13,499.90 13,500.78 13,499.82 13,499.84 1,958.0K
14:44 13,500.65 13,503.36 13,500.40 13,503.01 2,343.8K
14:45 13,502.04 13,503.09 13,500.94 13,501.65 2,574.3K
14:46 13,502.71 13,503.67 13,502.37 13,503.67 2,311.6K
14:47 13,503.50 13,511.94 13,503.30 13,511.07 2,594.3K
14:48 13,510.67 13,510.67 13,505.92 13,506.93 2,630.6K
14:49 13,507.42 13,508.62 13,506.56 13,508.62 2,696.5K
14:50 13,507.88 13,512.34 13,507.88 13,511.50 2,945.4K
14:51 13,512.88 13,513.65 13,509.65 13,513.65 2,622.1K
14:52 13,513.00 13,514.54 13,512.34 13,514.54 2,637.6K
14:53 13,514.50 13,515.35 13,513.53 13,515.35 3,325.1K
14:54 13,514.71 13,515.81 13,513.29 13,515.81 3,823.9K
14:55 13,515.67 13,518.48 13,515.67 13,517.59 3,270.2K
14:56 13,518.11 13,518.11 13,514.49 13,514.49 5,151.1K
14:57 13,515.80 13,515.83 13,515.80 13,515.83 189.1K
14:59 13,517.35 13,517.35 13,514.37 13,514.37 6,053.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし