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 13,441.31 13,484.22 13,439.06 13,484.22 20,889.9K
09:31 13,486.20 13,495.89 13,478.88 13,489.54 13,328.6K
09:32 13,483.88 13,483.88 13,476.67 13,476.67 8,707.3K
09:33 13,476.46 13,490.05 13,470.93 13,487.87 9,510.8K
09:34 13,488.16 13,493.78 13,486.60 13,493.78 7,974.0K
09:35 13,495.40 13,514.48 13,495.40 13,514.48 8,853.8K
09:36 13,513.82 13,518.22 13,512.34 13,516.95 8,225.0K
09:37 13,519.59 13,524.61 13,514.69 13,524.61 11,474.2K
09:38 13,526.22 13,537.17 13,526.22 13,530.37 9,777.1K
09:39 13,530.75 13,532.65 13,525.15 13,528.11 8,926.6K
09:40 13,526.87 13,531.19 13,521.92 13,524.67 6,265.5K
09:41 13,526.33 13,533.77 13,526.33 13,528.27 6,930.6K
09:42 13,525.91 13,525.91 13,516.27 13,518.70 5,623.0K
09:43 13,519.98 13,537.27 13,519.98 13,534.53 6,266.0K
09:44 13,533.53 13,541.52 13,533.53 13,541.52 7,006.9K
09:45 13,540.82 13,549.54 13,540.82 13,549.01 6,885.1K
09:46 13,549.46 13,552.68 13,547.89 13,551.69 5,674.4K
09:47 13,553.16 13,553.16 13,540.86 13,541.19 5,225.0K
09:48 13,542.95 13,549.08 13,542.77 13,545.56 5,531.6K
09:49 13,544.99 13,550.59 13,544.17 13,550.59 6,505.0K
09:50 13,551.69 13,552.76 13,544.83 13,547.36 4,799.3K
09:51 13,549.16 13,554.78 13,549.16 13,551.95 5,221.2K
09:52 13,553.44 13,557.81 13,553.44 13,555.02 4,469.0K
09:53 13,554.77 13,558.30 13,543.30 13,543.30 5,581.0K
09:54 13,542.24 13,542.24 13,536.94 13,538.13 4,363.0K
09:55 13,538.67 13,542.92 13,535.99 13,542.92 5,846.1K
09:56 13,543.69 13,553.96 13,543.69 13,549.60 4,800.1K
09:57 13,548.30 13,560.20 13,548.30 13,560.15 4,556.6K
09:58 13,557.70 13,559.28 13,549.77 13,549.77 4,773.7K
09:59 13,549.70 13,550.54 13,543.98 13,544.07 3,866.7K
10:00 13,543.48 13,559.23 13,543.48 13,555.22 5,264.5K
10:01 13,555.36 13,555.36 13,543.35 13,543.35 5,015.7K
10:02 13,543.12 13,548.51 13,542.13 13,548.51 3,715.4K
10:03 13,547.00 13,552.13 13,545.62 13,551.87 4,729.7K
10:04 13,551.70 13,565.48 13,551.53 13,565.09 7,964.9K
10:05 13,565.95 13,567.41 13,564.36 13,567.34 4,387.5K
10:06 13,567.65 13,567.65 13,559.55 13,559.55 3,610.3K
10:07 13,558.19 13,558.23 13,551.14 13,551.36 2,593.7K
10:08 13,550.55 13,552.92 13,550.24 13,551.28 3,458.8K
10:09 13,551.04 13,552.89 13,545.21 13,545.78 3,524.6K
10:10 13,543.93 13,544.83 13,539.59 13,540.13 3,096.6K
10:11 13,540.27 13,540.27 13,538.01 13,539.77 2,981.0K
10:12 13,539.90 13,540.14 13,536.33 13,536.33 3,350.6K
10:13 13,536.22 13,536.22 13,528.53 13,528.53 4,226.8K
10:14 13,527.75 13,529.01 13,527.13 13,527.90 2,705.2K
10:15 13,528.21 13,537.49 13,528.21 13,534.12 2,996.5K
10:16 13,534.46 13,535.86 13,530.96 13,531.57 3,082.0K
10:17 13,531.75 13,531.75 13,521.71 13,522.47 2,734.6K
10:18 13,522.55 13,522.77 13,519.49 13,519.55 2,398.0K
10:19 13,520.14 13,520.34 13,518.78 13,519.31 2,967.3K
10:20 13,520.28 13,520.28 13,517.60 13,517.60 3,446.5K
10:21 13,517.12 13,517.12 13,513.37 13,513.42 2,487.0K
10:22 13,513.56 13,513.98 13,511.43 13,511.43 2,028.9K
10:23 13,511.52 13,511.52 13,504.60 13,507.47 3,443.2K
10:24 13,507.77 13,508.56 13,507.15 13,507.28 4,793.9K
10:25 13,506.90 13,511.02 13,506.90 13,511.02 3,056.8K
10:26 13,511.11 13,511.11 13,506.35 13,506.35 2,328.2K
10:27 13,505.92 13,505.92 13,501.93 13,504.57 2,573.9K
10:28 13,504.75 13,513.44 13,503.97 13,513.44 2,123.7K
10:29 13,512.49 13,516.63 13,512.47 13,515.81 2,239.2K
10:30 13,515.12 13,515.58 13,511.02 13,511.02 2,483.4K
10:31 13,511.59 13,513.80 13,510.29 13,510.29 2,204.6K
10:32 13,510.82 13,511.82 13,506.80 13,507.98 2,041.0K
10:33 13,507.65 13,508.44 13,507.24 13,507.37 1,671.0K
10:34 13,507.08 13,510.30 13,507.08 13,510.18 2,200.5K
10:35 13,510.31 13,515.24 13,509.19 13,515.24 3,716.7K
10:36 13,515.36 13,519.61 13,515.36 13,517.62 6,492.9K
10:37 13,518.72 13,518.72 13,515.94 13,516.12 5,019.3K
10:38 13,516.67 13,521.42 13,516.13 13,521.42 2,145.6K
10:39 13,522.20 13,527.27 13,522.20 13,526.21 4,416.3K
10:40 13,525.98 13,529.59 13,525.93 13,529.59 2,315.1K
10:41 13,529.55 13,531.49 13,528.88 13,529.82 2,600.2K
10:42 13,531.17 13,535.29 13,531.17 13,533.24 1,821.6K
10:43 13,533.44 13,533.78 13,531.95 13,532.20 2,194.7K
10:44 13,532.00 13,532.00 13,528.76 13,529.54 1,782.1K
10:45 13,529.26 13,529.44 13,522.88 13,523.86 3,723.3K
10:46 13,522.19 13,522.19 13,513.82 13,515.92 2,092.7K
10:47 13,516.30 13,516.30 13,512.65 13,512.65 2,467.2K
10:48 13,514.06 13,514.58 13,511.98 13,514.27 1,643.9K
10:49 13,515.06 13,516.95 13,514.32 13,516.95 2,251.5K
10:50 13,515.94 13,515.94 13,514.21 13,515.83 2,120.4K
10:51 13,515.47 13,517.71 13,514.90 13,516.95 1,873.6K
10:52 13,517.47 13,517.76 13,516.25 13,517.23 1,596.5K
10:53 13,518.57 13,518.57 13,515.71 13,517.18 1,716.9K
10:54 13,515.88 13,517.85 13,514.50 13,514.50 2,487.5K
10:55 13,514.41 13,515.50 13,513.60 13,515.04 1,751.7K
10:56 13,514.49 13,514.94 13,511.60 13,512.35 1,808.1K
10:57 13,512.20 13,513.57 13,511.97 13,511.97 1,929.8K
10:58 13,512.07 13,512.77 13,511.49 13,512.77 1,608.2K
10:59 13,512.50 13,512.50 13,508.79 13,508.79 4,269.9K
11:00 13,509.10 13,509.10 13,507.37 13,508.66 1,892.8K
11:01 13,508.81 13,510.01 13,508.42 13,508.66 1,321.8K
11:02 13,509.32 13,509.37 13,507.65 13,508.07 2,108.2K
11:03 13,509.46 13,513.65 13,509.46 13,513.65 1,885.3K
11:04 13,514.18 13,515.96 13,512.05 13,515.10 1,776.8K
11:05 13,515.60 13,517.24 13,515.11 13,516.20 2,214.1K
11:06 13,517.74 13,519.98 13,517.05 13,518.47 1,797.9K
11:07 13,519.07 13,520.05 13,519.07 13,519.31 1,418.0K
11:08 13,519.07 13,519.81 13,518.11 13,519.53 1,431.6K
11:09 13,519.85 13,521.23 13,519.42 13,521.23 1,430.5K
11:10 13,521.68 13,527.40 13,520.88 13,526.97 2,867.1K
11:11 13,526.03 13,526.81 13,524.03 13,524.32 1,724.3K
11:12 13,525.06 13,525.27 13,522.57 13,525.17 2,131.4K
11:13 13,524.10 13,526.17 13,523.90 13,525.41 2,275.3K
11:14 13,524.49 13,525.36 13,522.12 13,522.12 2,440.2K
11:15 13,523.71 13,525.70 13,521.50 13,525.70 2,611.9K
11:16 13,525.79 13,527.14 13,524.16 13,525.92 1,267.7K
11:17 13,524.38 13,525.09 13,523.26 13,524.38 1,564.5K
11:18 13,523.96 13,524.08 13,520.83 13,522.13 2,985.0K
11:19 13,523.58 13,526.30 13,523.18 13,523.69 1,962.8K
11:20 13,524.64 13,525.92 13,523.82 13,524.28 1,637.8K
11:21 13,523.66 13,526.08 13,523.66 13,525.24 1,638.8K
11:22 13,526.15 13,528.34 13,526.15 13,528.34 1,650.5K
11:23 13,527.79 13,528.57 13,526.62 13,528.39 1,660.1K
11:24 13,527.96 13,527.96 13,526.95 13,527.52 1,945.2K
11:25 13,528.62 13,529.90 13,526.75 13,529.18 1,536.1K
11:26 13,529.07 13,532.17 13,528.84 13,530.65 2,320.4K
11:27 13,531.26 13,533.72 13,531.26 13,532.65 1,473.6K
11:28 13,531.82 13,533.64 13,531.28 13,532.69 1,512.3K
11:29 13,532.63 13,534.57 13,532.51 13,532.58 1,605.2K
11:30 13,532.25 13,532.25 13,532.08 13,532.08 222.7K
13:00 13,532.14 13,535.26 13,530.71 13,533.22 7,002.2K
13:01 13,533.49 13,533.49 13,529.57 13,530.25 2,075.3K
13:02 13,528.92 13,530.51 13,528.75 13,530.26 1,737.4K
13:03 13,530.86 13,535.13 13,530.86 13,535.13 2,076.5K
13:04 13,535.55 13,538.64 13,534.90 13,534.90 2,349.1K
13:05 13,534.88 13,537.38 13,532.78 13,532.78 1,936.4K
13:06 13,532.34 13,533.59 13,531.61 13,532.70 2,390.3K
13:07 13,532.70 13,535.06 13,532.09 13,535.06 2,318.6K
13:08 13,535.40 13,535.40 13,530.71 13,531.24 1,805.8K
13:09 13,532.69 13,538.55 13,532.69 13,537.26 2,117.6K
13:10 13,537.53 13,537.53 13,534.12 13,534.12 3,418.9K
13:11 13,533.96 13,535.58 13,532.32 13,534.25 2,744.2K
13:12 13,532.22 13,532.30 13,530.32 13,531.84 2,206.5K
13:13 13,530.81 13,533.59 13,530.81 13,533.58 2,475.1K
13:14 13,533.19 13,533.19 13,528.57 13,528.84 1,882.2K
13:15 13,528.05 13,529.34 13,527.37 13,528.66 1,883.7K
13:16 13,527.24 13,528.01 13,525.12 13,525.43 2,969.7K
13:17 13,526.39 13,526.39 13,522.31 13,522.31 2,332.2K
13:18 13,520.63 13,521.23 13,519.98 13,520.07 2,043.7K
13:19 13,520.59 13,522.23 13,520.55 13,521.66 2,010.5K
13:20 13,521.20 13,522.23 13,520.90 13,520.90 1,732.2K
13:21 13,521.30 13,521.40 13,517.92 13,518.67 2,167.9K
13:22 13,517.99 13,518.16 13,516.41 13,516.82 2,143.8K
13:23 13,518.00 13,519.78 13,518.00 13,518.27 1,634.8K
13:24 13,518.49 13,520.59 13,516.80 13,520.59 5,611.6K
13:25 13,521.67 13,524.18 13,521.67 13,523.26 2,998.8K
13:26 13,523.39 13,527.17 13,523.39 13,527.17 2,186.9K
13:27 13,526.49 13,527.11 13,522.19 13,522.19 1,980.9K
13:28 13,521.87 13,523.94 13,520.91 13,523.94 1,400.6K
13:29 13,523.91 13,523.91 13,520.46 13,522.56 1,707.0K
13:30 13,523.66 13,525.24 13,522.42 13,524.16 2,037.8K
13:31 13,522.90 13,524.44 13,522.48 13,523.77 2,037.8K
13:32 13,524.76 13,525.28 13,523.09 13,523.09 1,938.2K
13:33 13,522.83 13,524.00 13,522.26 13,522.26 1,810.1K
13:34 13,522.90 13,523.21 13,521.24 13,521.39 1,851.4K
13:35 13,521.75 13,523.33 13,521.53 13,522.39 3,028.9K
13:36 13,521.73 13,523.11 13,521.53 13,522.96 2,740.0K
13:37 13,522.72 13,524.30 13,522.22 13,523.58 3,066.4K
13:38 13,524.15 13,529.97 13,524.15 13,529.97 7,691.7K
13:39 13,530.03 13,530.03 13,523.29 13,525.42 4,480.8K
13:40 13,525.35 13,527.07 13,523.87 13,525.97 2,981.2K
13:41 13,524.67 13,526.36 13,523.82 13,524.30 2,938.9K
13:42 13,524.12 13,524.28 13,523.24 13,523.62 3,334.3K
13:43 13,524.29 13,526.50 13,524.29 13,526.30 2,458.9K
13:44 13,526.24 13,529.94 13,526.24 13,529.94 3,737.7K
13:45 13,529.83 13,534.87 13,527.70 13,534.87 11,777.1K
13:46 13,534.63 13,538.85 13,534.63 13,538.38 4,860.8K
13:47 13,537.53 13,538.86 13,534.24 13,534.86 3,528.3K
13:48 13,535.54 13,537.46 13,533.85 13,537.46 2,261.8K
13:49 13,539.05 13,540.18 13,536.52 13,538.32 2,856.5K
13:50 13,538.31 13,538.94 13,537.34 13,537.62 3,229.0K
13:51 13,537.20 13,540.93 13,537.20 13,540.93 2,946.4K
13:52 13,541.35 13,547.93 13,541.35 13,546.04 2,608.1K
13:53 13,544.87 13,544.87 13,536.38 13,539.58 2,760.2K
13:54 13,539.55 13,541.77 13,539.55 13,540.39 2,976.1K
13:55 13,539.60 13,540.91 13,538.88 13,540.07 2,129.4K
13:56 13,539.36 13,540.20 13,536.64 13,536.64 2,032.3K
13:57 13,537.78 13,540.02 13,537.78 13,540.02 2,481.0K
13:58 13,540.29 13,540.45 13,537.07 13,537.07 2,494.0K
13:59 13,538.15 13,539.01 13,536.73 13,537.12 1,943.2K
14:00 13,537.82 13,539.72 13,537.81 13,539.13 3,174.6K
14:01 13,539.83 13,540.62 13,538.42 13,538.42 3,144.6K
14:02 13,537.98 13,539.70 13,536.85 13,537.63 2,797.2K
14:03 13,539.01 13,542.77 13,538.41 13,542.77 2,553.1K
14:04 13,542.27 13,543.37 13,542.19 13,542.29 2,095.1K
14:05 13,542.45 13,542.45 13,540.69 13,541.14 1,886.8K
14:06 13,540.81 13,544.26 13,540.81 13,544.19 3,574.8K
14:07 13,543.46 13,543.46 13,538.78 13,538.78 3,084.4K
14:08 13,539.25 13,541.10 13,538.83 13,541.01 2,393.9K
14:09 13,539.77 13,542.18 13,538.87 13,540.37 2,193.2K
14:10 13,539.22 13,543.24 13,539.22 13,543.11 2,230.0K
14:11 13,542.99 13,547.17 13,542.99 13,544.99 1,904.6K
14:12 13,545.75 13,545.79 13,543.87 13,544.83 2,108.3K
14:13 13,545.80 13,547.56 13,545.80 13,546.40 1,869.9K
14:14 13,546.36 13,549.50 13,546.36 13,549.30 1,886.1K
14:15 13,549.45 13,549.45 13,543.19 13,543.19 2,688.9K
14:16 13,544.61 13,546.06 13,544.19 13,544.19 1,791.8K
14:17 13,543.95 13,543.95 13,540.87 13,540.87 1,970.9K
14:18 13,541.34 13,541.51 13,538.79 13,539.54 1,911.5K
14:19 13,539.50 13,539.50 13,535.59 13,536.04 2,230.4K
14:20 13,536.68 13,538.56 13,535.07 13,537.09 2,679.9K
14:21 13,537.06 13,537.73 13,535.91 13,536.60 2,454.1K
14:22 13,535.53 13,537.96 13,535.53 13,536.60 2,232.0K
14:23 13,536.46 13,537.92 13,533.98 13,533.98 3,682.4K
14:24 13,534.45 13,536.75 13,534.19 13,536.75 1,729.7K
14:25 13,536.64 13,539.33 13,535.64 13,537.93 1,955.5K
14:26 13,538.44 13,538.44 13,536.84 13,538.14 1,622.3K
14:27 13,537.76 13,539.28 13,537.61 13,538.91 1,511.4K
14:28 13,538.83 13,540.85 13,538.24 13,538.99 2,180.2K
14:29 13,539.43 13,539.83 13,538.52 13,538.67 2,665.6K
14:30 13,538.00 13,540.45 13,537.31 13,540.32 2,353.0K
14:31 13,539.96 13,542.60 13,538.87 13,542.60 2,427.0K
14:32 13,543.11 13,543.38 13,540.49 13,541.83 2,514.1K
14:33 13,542.51 13,543.75 13,540.50 13,541.72 2,623.2K
14:34 13,541.45 13,543.05 13,540.82 13,542.52 1,875.5K
14:35 13,542.14 13,544.77 13,542.14 13,543.61 2,839.7K
14:36 13,544.01 13,545.49 13,543.95 13,544.39 1,933.5K
14:37 13,544.43 13,544.71 13,541.64 13,543.60 2,488.4K
14:38 13,541.93 13,544.57 13,541.93 13,544.57 1,959.5K
14:39 13,544.20 13,544.34 13,543.00 13,543.14 2,284.0K
14:40 13,543.65 13,544.06 13,541.19 13,541.92 3,099.0K
14:41 13,540.54 13,542.07 13,540.25 13,540.92 2,973.4K
14:42 13,541.48 13,541.78 13,538.27 13,538.27 2,793.0K
14:43 13,537.91 13,539.77 13,537.91 13,538.22 3,602.6K
14:44 13,536.88 13,539.51 13,536.88 13,538.92 3,039.4K
14:45 13,539.79 13,541.25 13,539.69 13,541.25 2,916.6K
14:46 13,541.63 13,541.63 13,537.97 13,537.97 4,081.2K
14:47 13,538.19 13,538.74 13,537.30 13,538.50 3,192.0K
14:48 13,538.14 13,540.12 13,538.14 13,539.34 3,467.0K
14:49 13,539.74 13,541.21 13,539.74 13,540.09 3,015.9K
14:50 13,539.65 13,539.83 13,537.40 13,538.95 4,132.5K
14:51 13,539.71 13,541.26 13,539.20 13,540.37 3,426.3K
14:52 13,540.10 13,541.38 13,539.52 13,540.55 3,089.9K
14:53 13,541.78 13,544.13 13,541.18 13,543.80 4,752.6K
14:54 13,544.74 13,546.92 13,544.74 13,545.42 4,813.6K
14:55 13,545.74 13,546.94 13,544.26 13,545.97 5,192.7K
14:56 13,544.19 13,546.92 13,544.19 13,545.20 4,773.2K
14:57 13,547.84 13,547.84 13,547.84 13,547.84 315.9K
14:59 13,546.45 13,546.45 13,536.44 13,536.44 9,578.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし