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 13,507.65 13,507.65 13,473.18 13,484.91 18,107.3K
09:31 13,491.13 13,500.09 13,481.27 13,497.39 8,943.7K
09:32 13,495.69 13,527.12 13,495.69 13,507.50 7,544.2K
09:33 13,506.35 13,508.00 13,499.05 13,503.63 8,060.3K
09:34 13,500.66 13,506.51 13,496.34 13,506.51 7,080.1K
09:35 13,508.72 13,527.69 13,508.72 13,520.73 8,140.7K
09:36 13,521.18 13,523.93 13,517.56 13,523.93 6,368.6K
09:37 13,519.82 13,519.82 13,512.34 13,514.79 5,296.8K
09:38 13,514.79 13,516.83 13,506.87 13,506.87 5,444.4K
09:39 13,501.78 13,511.34 13,495.00 13,511.34 6,023.1K
09:40 13,511.97 13,515.72 13,510.76 13,510.76 4,884.5K
09:41 13,511.41 13,521.24 13,511.41 13,519.41 5,735.4K
09:42 13,522.22 13,529.54 13,520.72 13,529.54 4,385.9K
09:43 13,525.74 13,525.74 13,518.85 13,525.55 3,992.1K
09:44 13,527.08 13,533.67 13,527.08 13,533.67 5,010.5K
09:45 13,537.52 13,550.82 13,537.52 13,550.55 6,555.6K
09:46 13,549.38 13,549.85 13,542.71 13,546.70 4,724.4K
09:47 13,548.24 13,556.19 13,548.10 13,554.64 8,659.4K
09:48 13,554.64 13,554.64 13,550.18 13,550.24 5,614.8K
09:49 13,553.25 13,556.02 13,549.32 13,555.98 3,876.6K
09:50 13,555.18 13,559.11 13,553.24 13,558.07 5,186.1K
09:51 13,557.38 13,557.38 13,545.36 13,545.57 4,667.0K
09:52 13,545.18 13,559.91 13,544.56 13,559.91 6,679.2K
09:53 13,557.15 13,557.15 13,552.75 13,555.29 6,218.8K
09:54 13,554.08 13,563.85 13,554.08 13,563.05 6,554.5K
09:55 13,562.35 13,562.35 13,546.50 13,549.21 4,239.5K
09:56 13,547.46 13,551.17 13,546.94 13,549.44 3,811.2K
09:57 13,550.19 13,555.53 13,550.06 13,550.83 6,200.4K
09:58 13,550.72 13,550.72 13,545.12 13,545.23 4,021.1K
09:59 13,544.38 13,544.56 13,539.60 13,539.69 4,069.5K
10:00 13,541.11 13,545.86 13,541.11 13,544.94 4,239.9K
10:01 13,545.37 13,548.37 13,545.37 13,546.22 5,294.5K
10:02 13,548.36 13,553.60 13,548.36 13,550.33 4,769.7K
10:03 13,552.65 13,561.73 13,552.65 13,560.71 3,411.1K
10:04 13,560.45 13,568.79 13,560.45 13,568.79 5,689.6K
10:05 13,567.56 13,570.65 13,567.56 13,569.46 6,739.7K
10:06 13,568.24 13,568.24 13,562.70 13,563.03 4,123.6K
10:07 13,562.22 13,564.06 13,561.32 13,561.32 4,674.5K
10:08 13,561.08 13,563.77 13,561.08 13,561.92 3,942.5K
10:09 13,560.25 13,560.25 13,550.83 13,550.83 4,849.3K
10:10 13,553.45 13,563.93 13,553.45 13,562.23 4,182.5K
10:11 13,562.18 13,570.96 13,559.74 13,570.96 3,885.1K
10:12 13,571.80 13,582.21 13,571.80 13,578.94 4,162.3K
10:13 13,578.86 13,581.69 13,578.19 13,581.69 3,266.4K
10:14 13,580.18 13,583.57 13,578.06 13,580.26 3,072.0K
10:15 13,580.82 13,586.88 13,580.81 13,586.02 3,996.4K
10:16 13,585.89 13,590.80 13,585.89 13,587.81 4,181.3K
10:17 13,587.48 13,587.62 13,580.27 13,580.27 3,762.3K
10:18 13,579.96 13,579.96 13,574.63 13,575.04 3,968.3K
10:19 13,575.85 13,577.05 13,574.10 13,574.10 2,941.4K
10:20 13,573.87 13,573.87 13,568.92 13,568.92 2,069.8K
10:21 13,568.86 13,573.19 13,568.71 13,572.98 3,299.2K
10:22 13,572.90 13,572.90 13,568.71 13,568.71 2,273.3K
10:23 13,567.92 13,567.92 13,563.76 13,563.76 2,234.9K
10:24 13,564.82 13,564.93 13,562.28 13,562.50 2,248.1K
10:25 13,562.65 13,562.73 13,560.54 13,560.91 2,403.0K
10:26 13,561.79 13,564.54 13,561.38 13,563.83 1,879.5K
10:27 13,562.93 13,566.23 13,562.93 13,565.81 2,435.7K
10:28 13,566.60 13,568.97 13,565.49 13,565.49 2,190.2K
10:29 13,565.48 13,567.86 13,564.25 13,564.63 2,683.2K
10:30 13,564.65 13,569.63 13,563.71 13,568.15 3,321.9K
10:31 13,567.88 13,568.63 13,566.06 13,568.10 2,988.2K
10:32 13,568.40 13,570.03 13,567.71 13,568.56 2,206.4K
10:33 13,569.14 13,571.35 13,568.79 13,571.35 2,227.6K
10:34 13,570.55 13,571.48 13,566.52 13,567.95 1,773.0K
10:35 13,568.44 13,570.65 13,568.39 13,569.54 2,316.9K
10:36 13,568.85 13,570.15 13,567.76 13,569.44 2,437.4K
10:37 13,569.02 13,570.64 13,567.82 13,570.64 2,185.9K
10:38 13,568.66 13,568.66 13,562.95 13,564.80 2,519.7K
10:39 13,565.09 13,565.09 13,561.16 13,561.60 1,988.5K
10:40 13,561.30 13,563.81 13,561.30 13,563.43 4,457.2K
10:41 13,564.19 13,567.03 13,563.36 13,563.36 2,403.3K
10:42 13,563.77 13,566.45 13,561.93 13,566.45 1,768.0K
10:43 13,566.61 13,568.12 13,565.51 13,565.51 1,614.7K
10:44 13,565.93 13,565.93 13,563.71 13,564.39 1,494.4K
10:45 13,565.48 13,567.28 13,564.84 13,566.33 2,277.4K
10:46 13,567.13 13,567.98 13,564.05 13,564.05 1,707.9K
10:47 13,564.66 13,564.66 13,560.69 13,561.57 1,346.6K
10:48 13,561.47 13,561.97 13,559.93 13,561.25 1,664.2K
10:49 13,560.54 13,562.22 13,560.54 13,560.86 1,533.9K
10:50 13,561.15 13,563.51 13,561.15 13,563.51 2,256.3K
10:51 13,563.05 13,563.05 13,561.25 13,562.63 1,713.7K
10:52 13,562.69 13,562.69 13,557.77 13,559.23 1,443.7K
10:53 13,557.90 13,559.28 13,556.91 13,557.51 1,745.0K
10:54 13,558.35 13,558.35 13,555.64 13,556.06 1,349.4K
10:55 13,556.43 13,557.16 13,554.42 13,554.42 1,711.3K
10:56 13,555.03 13,556.27 13,554.58 13,555.87 1,675.3K
10:57 13,557.05 13,557.05 13,554.48 13,554.60 1,584.9K
10:58 13,555.28 13,557.40 13,554.52 13,557.01 1,994.6K
10:59 13,557.09 13,557.77 13,555.15 13,555.95 1,429.7K
11:00 13,555.12 13,555.12 13,552.23 13,554.85 1,704.3K
11:01 13,554.23 13,555.48 13,551.94 13,551.94 1,983.8K
11:02 13,552.44 13,554.05 13,552.01 13,553.83 1,606.6K
11:03 13,553.84 13,557.72 13,553.84 13,557.25 1,663.9K
11:04 13,559.10 13,559.10 13,557.00 13,557.58 1,688.3K
11:05 13,557.45 13,561.16 13,556.63 13,560.86 1,276.8K
11:06 13,560.30 13,560.30 13,557.01 13,557.01 1,558.4K
11:07 13,556.93 13,556.93 13,552.48 13,552.69 2,200.2K
11:08 13,552.40 13,552.89 13,550.88 13,551.61 2,009.5K
11:09 13,552.63 13,553.04 13,551.07 13,551.07 1,763.6K
11:10 13,550.61 13,550.89 13,545.38 13,545.38 3,940.3K
11:11 13,544.49 13,545.78 13,543.42 13,545.78 1,622.3K
11:12 13,546.83 13,552.91 13,546.83 13,552.57 2,187.5K
11:13 13,552.69 13,553.72 13,549.94 13,552.27 1,738.0K
11:14 13,550.61 13,550.83 13,548.54 13,548.54 2,240.2K
11:15 13,547.97 13,548.25 13,546.71 13,546.84 1,707.9K
11:16 13,547.98 13,548.30 13,546.10 13,547.06 1,492.4K
11:17 13,545.73 13,546.05 13,544.95 13,545.11 2,024.4K
11:18 13,546.00 13,546.00 13,543.13 13,543.92 1,709.5K
11:19 13,543.92 13,546.20 13,542.80 13,546.20 1,489.9K
11:20 13,545.91 13,546.27 13,541.50 13,541.94 2,896.1K
11:21 13,540.34 13,540.60 13,538.81 13,538.81 1,799.1K
11:22 13,539.67 13,546.52 13,539.06 13,546.52 2,710.6K
11:23 13,547.18 13,547.34 13,545.76 13,545.85 902.1K
11:24 13,545.70 13,546.78 13,545.37 13,545.86 2,086.6K
11:25 13,544.86 13,545.44 13,542.58 13,542.58 1,681.4K
11:26 13,541.44 13,541.56 13,539.75 13,541.53 1,384.8K
11:27 13,541.08 13,541.93 13,540.49 13,541.22 1,603.2K
11:28 13,541.50 13,542.23 13,540.65 13,540.65 1,219.4K
11:29 13,540.56 13,541.99 13,538.75 13,539.04 2,040.7K
11:30 13,538.13 13,538.13 13,538.13 13,538.13 303.6K
13:00 13,536.04 13,536.04 13,531.21 13,533.14 8,075.6K
13:01 13,533.04 13,545.03 13,533.04 13,541.63 7,912.1K
13:02 13,541.21 13,542.49 13,533.69 13,533.88 3,046.6K
13:03 13,533.53 13,533.53 13,532.15 13,532.89 1,934.5K
13:04 13,532.83 13,536.64 13,532.83 13,535.82 1,662.3K
13:05 13,535.77 13,538.86 13,534.58 13,538.75 3,428.7K
13:06 13,539.54 13,539.54 13,534.04 13,536.28 2,668.0K
13:07 13,536.80 13,538.93 13,536.80 13,538.93 2,130.9K
13:08 13,539.00 13,541.55 13,538.44 13,541.47 3,032.5K
13:09 13,541.81 13,543.44 13,540.25 13,541.56 2,086.8K
13:10 13,541.33 13,541.33 13,538.51 13,538.51 1,993.1K
13:11 13,538.20 13,539.43 13,537.46 13,539.22 1,559.2K
13:12 13,538.91 13,542.92 13,538.91 13,542.92 3,293.0K
13:13 13,544.36 13,544.36 13,541.25 13,541.41 2,745.4K
13:14 13,540.92 13,541.52 13,539.93 13,540.65 1,797.2K
13:15 13,540.20 13,540.20 13,538.13 13,538.13 2,600.2K
13:16 13,535.86 13,537.90 13,534.16 13,535.58 2,804.9K
13:17 13,535.01 13,535.01 13,532.87 13,533.55 2,272.6K
13:18 13,533.67 13,536.05 13,531.58 13,536.05 2,042.6K
13:19 13,535.81 13,538.35 13,535.68 13,537.34 1,773.8K
13:20 13,538.38 13,539.70 13,537.60 13,539.70 2,076.0K
13:21 13,540.37 13,540.37 13,537.75 13,538.13 1,659.9K
13:22 13,538.74 13,539.84 13,538.74 13,539.12 1,615.2K
13:23 13,538.79 13,539.18 13,531.39 13,531.39 1,890.3K
13:24 13,531.45 13,531.53 13,528.44 13,531.03 1,524.0K
13:25 13,531.21 13,534.57 13,530.93 13,533.26 1,640.3K
13:26 13,530.88 13,538.74 13,530.88 13,537.12 1,625.7K
13:27 13,537.83 13,542.58 13,537.83 13,541.85 1,990.1K
13:28 13,541.49 13,542.74 13,540.85 13,541.90 1,797.8K
13:29 13,540.60 13,543.16 13,540.35 13,543.16 2,113.6K
13:30 13,543.45 13,543.93 13,540.78 13,540.78 1,972.0K
13:31 13,540.11 13,541.19 13,539.35 13,539.35 2,438.4K
13:32 13,540.71 13,544.47 13,540.71 13,543.44 8,949.3K
13:33 13,543.90 13,543.90 13,541.17 13,541.76 2,401.5K
13:34 13,542.26 13,543.00 13,539.62 13,540.29 1,932.3K
13:35 13,540.12 13,540.74 13,533.01 13,533.01 2,828.8K
13:36 13,532.24 13,534.89 13,531.14 13,534.89 2,115.0K
13:37 13,533.19 13,533.38 13,530.91 13,531.79 3,634.5K
13:38 13,531.18 13,532.38 13,530.41 13,531.79 1,941.3K
13:39 13,531.21 13,532.35 13,529.36 13,530.56 2,381.1K
13:40 13,529.77 13,531.23 13,528.82 13,530.67 1,963.7K
13:41 13,530.95 13,533.13 13,529.97 13,529.97 1,668.8K
13:42 13,530.43 13,531.20 13,527.62 13,527.85 2,114.2K
13:43 13,528.00 13,530.29 13,527.94 13,529.81 1,430.4K
13:44 13,530.69 13,530.69 13,528.44 13,529.96 1,434.4K
13:45 13,529.95 13,533.99 13,529.95 13,533.99 2,692.6K
13:46 13,534.27 13,536.33 13,534.27 13,536.06 1,726.0K
13:47 13,535.02 13,535.02 13,527.66 13,527.66 2,444.2K
13:48 13,526.89 13,526.89 13,524.58 13,525.21 2,093.5K
13:49 13,524.59 13,529.06 13,524.59 13,528.97 1,433.9K
13:50 13,528.19 13,529.68 13,527.69 13,529.07 1,469.1K
13:51 13,528.96 13,531.35 13,528.96 13,531.35 1,909.6K
13:52 13,531.36 13,531.36 13,529.64 13,530.60 1,254.0K
13:53 13,529.93 13,532.82 13,529.93 13,532.46 1,819.0K
13:54 13,532.20 13,533.97 13,531.82 13,533.53 2,416.4K
13:55 13,533.11 13,535.56 13,531.11 13,534.84 2,371.5K
13:56 13,534.51 13,535.20 13,531.76 13,532.52 1,639.7K
13:57 13,532.85 13,532.85 13,530.40 13,530.40 1,424.7K
13:58 13,530.37 13,530.93 13,529.63 13,530.25 1,245.5K
13:59 13,531.37 13,531.74 13,529.91 13,530.73 1,794.2K
14:00 13,530.70 13,531.17 13,529.63 13,530.90 1,845.6K
14:01 13,530.69 13,532.06 13,529.30 13,532.06 2,134.8K
14:02 13,530.07 13,531.58 13,529.78 13,529.78 1,460.1K
14:03 13,529.95 13,532.93 13,529.95 13,532.23 1,135.8K
14:04 13,532.76 13,536.01 13,532.61 13,536.01 1,271.3K
14:05 13,536.19 13,537.12 13,535.27 13,536.62 1,525.8K
14:06 13,536.91 13,537.13 13,534.28 13,535.30 1,726.7K
14:07 13,535.69 13,536.98 13,535.05 13,535.69 1,176.6K
14:08 13,535.07 13,535.73 13,534.17 13,534.97 1,076.4K
14:09 13,534.59 13,535.54 13,533.00 13,533.05 1,589.7K
14:10 13,533.11 13,535.47 13,533.11 13,535.30 1,570.1K
14:11 13,536.10 13,538.40 13,536.10 13,538.40 2,176.8K
14:12 13,538.60 13,538.60 13,536.83 13,537.21 2,344.4K
14:13 13,537.02 13,537.97 13,535.72 13,536.72 1,199.6K
14:14 13,536.30 13,536.80 13,533.76 13,534.72 1,230.3K
14:15 13,534.57 13,536.39 13,533.98 13,534.91 1,682.9K
14:16 13,535.58 13,535.58 13,533.57 13,533.83 1,614.7K
14:17 13,534.40 13,535.79 13,534.39 13,535.08 2,499.9K
14:18 13,534.98 13,535.62 13,534.50 13,535.35 1,560.7K
14:19 13,534.82 13,535.30 13,533.83 13,534.52 1,604.8K
14:20 13,533.49 13,534.96 13,532.01 13,532.01 1,820.0K
14:21 13,530.60 13,531.81 13,529.46 13,529.46 1,734.9K
14:22 13,531.21 13,531.59 13,530.28 13,530.32 2,003.5K
14:23 13,529.77 13,530.49 13,529.02 13,529.58 1,254.5K
14:24 13,529.76 13,529.76 13,526.72 13,526.72 1,958.2K
14:25 13,526.62 13,527.12 13,525.55 13,525.96 2,161.9K
14:26 13,525.39 13,526.91 13,524.86 13,525.88 2,338.8K
14:27 13,525.83 13,527.72 13,525.83 13,526.70 1,983.3K
14:28 13,527.40 13,528.54 13,526.69 13,526.69 1,487.3K
14:29 13,526.49 13,528.34 13,526.49 13,527.90 1,653.1K
14:30 13,528.06 13,529.14 13,527.08 13,528.06 1,929.7K
14:31 13,527.58 13,527.91 13,526.63 13,527.60 1,639.0K
14:32 13,528.37 13,528.56 13,526.83 13,527.07 2,117.3K
14:33 13,527.21 13,528.35 13,527.10 13,528.31 2,197.6K
14:34 13,528.78 13,529.68 13,527.90 13,527.90 2,198.1K
14:35 13,528.74 13,529.51 13,528.02 13,528.02 2,346.6K
14:36 13,528.05 13,528.05 13,526.11 13,526.48 1,910.4K
14:37 13,526.49 13,527.35 13,525.82 13,527.35 1,493.5K
14:38 13,527.29 13,528.32 13,526.66 13,526.85 1,815.6K
14:39 13,527.07 13,527.07 13,525.26 13,525.26 1,918.5K
14:40 13,524.97 13,526.60 13,524.82 13,525.13 2,113.5K
14:41 13,525.69 13,528.17 13,525.55 13,528.17 2,112.9K
14:42 13,527.42 13,529.88 13,527.42 13,529.41 2,073.6K
14:43 13,528.51 13,529.42 13,528.16 13,529.20 2,164.1K
14:44 13,529.15 13,530.28 13,528.45 13,529.40 2,037.8K
14:45 13,529.08 13,529.08 13,526.20 13,526.44 2,870.2K
14:46 13,526.83 13,526.83 13,525.52 13,525.75 2,631.7K
14:47 13,526.19 13,526.42 13,524.56 13,525.12 2,524.6K
14:48 13,524.28 13,525.52 13,524.05 13,525.46 2,125.2K
14:49 13,525.08 13,526.91 13,524.72 13,526.35 3,081.1K
14:50 13,526.30 13,527.18 13,523.27 13,526.50 3,385.0K
14:51 13,528.15 13,528.42 13,526.96 13,528.42 3,039.4K
14:52 13,527.82 13,529.84 13,527.82 13,528.76 3,109.1K
14:53 13,529.79 13,530.07 13,528.75 13,529.56 3,672.5K
14:54 13,530.02 13,530.89 13,529.82 13,530.89 3,777.2K
14:55 13,530.32 13,532.24 13,530.32 13,531.42 3,991.7K
14:56 13,531.84 13,537.76 13,531.44 13,537.76 4,815.3K
14:57 13,538.99 13,540.61 13,538.99 13,540.61 126.7K
14:59 13,539.44 13,539.44 13,532.46 13,532.46 7,606.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし