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 13,516.99 13,518.33 13,482.93 13,482.93 15,105.9K
09:31 13,480.50 13,480.50 13,457.03 13,460.10 10,078.1K
09:32 13,460.89 13,460.89 13,453.74 13,457.99 7,302.4K
09:33 13,458.98 13,458.98 13,438.22 13,438.22 7,442.8K
09:34 13,438.45 13,451.33 13,438.45 13,451.33 7,241.2K
09:35 13,451.68 13,453.08 13,443.59 13,448.16 6,207.8K
09:36 13,448.42 13,448.42 13,432.29 13,432.29 7,409.6K
09:37 13,432.33 13,432.33 13,408.85 13,408.85 7,322.0K
09:38 13,407.10 13,407.10 13,400.91 13,404.98 7,513.9K
09:39 13,406.75 13,416.95 13,406.75 13,413.15 6,257.8K
09:40 13,413.50 13,413.50 13,400.94 13,404.53 6,354.9K
09:41 13,405.24 13,421.10 13,405.24 13,420.73 3,783.7K
09:42 13,421.32 13,422.96 13,419.36 13,422.92 3,685.8K
09:43 13,426.20 13,428.31 13,425.77 13,425.77 2,942.0K
09:44 13,425.79 13,426.32 13,421.80 13,422.08 3,858.6K
09:45 13,421.51 13,421.75 13,414.31 13,415.79 4,411.8K
09:46 13,415.39 13,415.39 13,412.58 13,412.58 4,192.1K
09:47 13,413.22 13,413.22 13,407.79 13,409.60 5,301.1K
09:48 13,409.67 13,410.25 13,403.83 13,403.98 10,167.9K
09:49 13,403.94 13,406.87 13,403.14 13,406.61 4,329.5K
09:50 13,403.98 13,403.98 13,400.54 13,402.44 5,231.0K
09:51 13,402.56 13,405.91 13,401.67 13,405.76 4,553.3K
09:52 13,405.96 13,410.37 13,405.96 13,410.37 3,204.5K
09:53 13,412.34 13,420.55 13,412.34 13,417.96 3,503.5K
09:54 13,419.90 13,423.95 13,419.26 13,421.15 2,656.8K
09:55 13,420.92 13,421.68 13,415.34 13,416.05 2,700.6K
09:56 13,421.40 13,426.74 13,419.04 13,419.04 3,635.0K
09:57 13,420.09 13,423.25 13,414.53 13,414.67 2,882.7K
09:58 13,413.58 13,415.06 13,413.47 13,413.70 2,897.4K
09:59 13,413.75 13,416.42 13,411.86 13,416.40 2,765.3K
10:00 13,416.90 13,416.90 13,404.38 13,404.38 4,119.7K
10:01 13,404.89 13,404.89 13,402.49 13,402.65 4,171.0K
10:02 13,402.76 13,404.63 13,400.20 13,400.49 3,372.9K
10:03 13,401.98 13,401.98 13,394.56 13,394.56 3,680.5K
10:04 13,395.73 13,396.61 13,390.54 13,390.54 4,010.2K
10:05 13,390.05 13,390.05 13,386.03 13,388.75 4,148.4K
10:06 13,388.44 13,388.44 13,385.03 13,385.62 3,408.8K
10:07 13,383.83 13,385.10 13,383.39 13,383.95 3,534.9K
10:08 13,384.23 13,384.23 13,380.34 13,380.34 3,674.2K
10:09 13,380.80 13,381.40 13,378.01 13,381.40 3,314.9K
10:10 13,379.63 13,379.93 13,377.72 13,377.74 3,695.1K
10:11 13,378.56 13,381.54 13,377.99 13,381.06 5,575.1K
10:12 13,381.31 13,384.32 13,381.31 13,383.86 2,941.5K
10:13 13,384.71 13,390.12 13,384.30 13,390.12 3,425.4K
10:14 13,391.73 13,392.70 13,390.31 13,392.70 2,489.0K
10:15 13,393.27 13,395.55 13,392.23 13,395.55 2,178.1K
10:16 13,395.53 13,395.53 13,391.09 13,391.77 3,189.3K
10:17 13,392.60 13,392.60 13,390.38 13,390.38 2,428.1K
10:18 13,392.56 13,395.38 13,392.56 13,393.11 2,385.4K
10:19 13,393.01 13,394.89 13,389.50 13,389.50 3,037.0K
10:20 13,389.02 13,389.02 13,383.78 13,383.86 4,954.2K
10:21 13,382.56 13,382.56 13,380.76 13,381.00 3,336.4K
10:22 13,380.59 13,381.66 13,379.98 13,381.32 3,082.4K
10:23 13,379.81 13,379.81 13,373.45 13,374.13 3,860.0K
10:24 13,372.78 13,373.95 13,370.60 13,370.60 2,918.3K
10:25 13,371.12 13,371.12 13,368.90 13,369.06 2,649.0K
10:26 13,367.91 13,369.55 13,366.47 13,366.47 2,794.3K
10:27 13,367.11 13,367.33 13,363.89 13,365.40 2,671.4K
10:28 13,365.24 13,369.65 13,365.24 13,367.69 3,189.1K
10:29 13,366.16 13,366.94 13,362.56 13,366.78 3,238.9K
10:30 13,367.51 13,369.64 13,367.09 13,369.20 3,101.7K
10:31 13,368.99 13,370.54 13,368.99 13,369.80 2,984.4K
10:32 13,368.75 13,370.57 13,367.34 13,368.89 3,801.3K
10:33 13,368.54 13,372.16 13,368.54 13,371.67 2,523.7K
10:34 13,371.49 13,373.27 13,370.96 13,371.04 1,961.8K
10:35 13,371.28 13,372.42 13,370.15 13,371.45 2,175.3K
10:36 13,370.40 13,370.40 13,365.39 13,366.62 2,451.5K
10:37 13,366.87 13,368.92 13,366.77 13,367.23 2,099.3K
10:38 13,366.98 13,368.84 13,366.54 13,366.54 2,100.5K
10:39 13,367.71 13,369.64 13,366.02 13,367.93 2,755.5K
10:40 13,367.99 13,377.04 13,367.99 13,377.04 3,568.7K
10:41 13,376.53 13,376.53 13,371.83 13,372.01 2,218.6K
10:42 13,373.23 13,373.82 13,372.41 13,373.48 2,112.5K
10:43 13,373.83 13,373.83 13,371.30 13,371.43 1,719.1K
10:44 13,371.81 13,371.81 13,367.55 13,367.72 2,216.2K
10:45 13,367.71 13,367.71 13,361.91 13,361.91 2,700.9K
10:46 13,361.22 13,361.22 13,358.23 13,358.98 2,036.2K
10:47 13,359.01 13,362.62 13,359.01 13,360.99 2,033.3K
10:48 13,360.90 13,370.56 13,360.90 13,369.80 1,818.9K
10:49 13,370.73 13,370.86 13,368.18 13,369.16 2,990.8K
10:50 13,369.01 13,370.08 13,368.48 13,369.42 2,309.1K
10:51 13,369.80 13,371.59 13,368.24 13,370.94 2,916.0K
10:52 13,371.47 13,376.06 13,371.14 13,375.67 2,549.9K
10:53 13,377.88 13,379.60 13,377.36 13,377.90 1,609.5K
10:54 13,376.04 13,378.57 13,375.44 13,378.13 1,909.9K
10:55 13,377.69 13,381.75 13,377.69 13,380.83 2,114.2K
10:56 13,381.23 13,382.44 13,379.33 13,382.17 2,412.2K
10:57 13,383.10 13,387.93 13,383.10 13,387.93 1,962.9K
10:58 13,386.77 13,387.54 13,385.58 13,385.65 1,629.7K
10:59 13,384.60 13,384.60 13,379.35 13,379.53 2,771.8K
11:00 13,379.29 13,383.34 13,379.29 13,382.26 2,419.3K
11:01 13,382.55 13,382.55 13,379.38 13,379.96 1,699.3K
11:02 13,380.28 13,380.57 13,379.81 13,380.24 3,048.2K
11:03 13,378.37 13,381.71 13,374.49 13,381.71 2,445.6K
11:04 13,381.25 13,381.25 13,375.35 13,375.73 2,109.3K
11:05 13,376.24 13,378.34 13,375.95 13,378.20 2,407.7K
11:06 13,378.58 13,379.66 13,377.74 13,377.74 3,747.5K
11:07 13,376.22 13,376.76 13,374.73 13,375.59 1,422.2K
11:08 13,375.81 13,377.11 13,374.57 13,377.11 1,435.9K
11:09 13,376.26 13,378.22 13,376.26 13,378.22 1,393.7K
11:10 13,377.90 13,380.91 13,377.78 13,380.25 1,581.6K
11:11 13,381.53 13,383.67 13,381.45 13,383.67 3,130.6K
11:12 13,383.10 13,386.72 13,382.79 13,386.72 1,685.6K
11:13 13,387.85 13,387.85 13,384.43 13,384.43 1,549.3K
11:14 13,384.48 13,384.65 13,381.07 13,381.07 1,226.2K
11:15 13,381.18 13,382.09 13,380.54 13,380.90 1,494.7K
11:16 13,380.81 13,382.05 13,378.10 13,378.10 1,983.6K
11:17 13,377.77 13,380.91 13,377.77 13,380.46 1,782.7K
11:18 13,380.87 13,381.23 13,380.06 13,380.08 1,443.1K
11:19 13,379.91 13,381.24 13,379.61 13,380.79 1,573.6K
11:20 13,380.70 13,380.70 13,378.96 13,379.68 1,914.5K
11:21 13,379.20 13,392.17 13,379.20 13,392.17 1,782.3K
11:22 13,391.38 13,391.61 13,388.97 13,390.00 2,486.1K
11:23 13,390.03 13,391.74 13,388.84 13,391.41 1,396.1K
11:24 13,392.02 13,402.99 13,392.02 13,402.99 1,913.8K
11:25 13,402.53 13,411.99 13,402.53 13,411.55 2,285.8K
11:26 13,411.78 13,411.78 13,404.86 13,405.19 1,602.1K
11:27 13,405.58 13,405.58 13,400.27 13,400.64 1,205.0K
11:28 13,399.87 13,399.87 13,394.98 13,394.98 1,658.0K
11:29 13,394.51 13,397.66 13,393.54 13,397.66 1,207.5K
11:30 13,398.49 13,399.04 13,398.49 13,399.04 106.3K
13:00 13,399.68 13,407.23 13,397.67 13,405.24 4,757.6K
13:01 13,405.23 13,406.07 13,402.90 13,406.07 2,209.7K
13:02 13,406.10 13,408.91 13,406.10 13,406.26 2,556.0K
13:03 13,405.15 13,406.09 13,404.42 13,405.03 2,207.6K
13:04 13,405.34 13,405.34 13,401.10 13,402.97 1,572.3K
13:05 13,403.44 13,404.58 13,402.92 13,403.21 1,449.1K
13:06 13,401.97 13,403.37 13,400.81 13,401.67 1,378.6K
13:07 13,401.64 13,402.03 13,397.72 13,397.72 1,338.5K
13:08 13,397.02 13,397.02 13,393.45 13,393.57 1,741.0K
13:09 13,393.60 13,394.02 13,392.17 13,393.35 2,433.2K
13:10 13,392.33 13,393.46 13,391.68 13,393.46 3,014.4K
13:11 13,393.12 13,394.29 13,392.83 13,393.70 2,687.2K
13:12 13,393.28 13,393.99 13,391.46 13,392.01 2,843.9K
13:13 13,392.66 13,392.66 13,386.46 13,386.46 2,172.7K
13:14 13,385.28 13,385.47 13,382.17 13,382.17 2,046.7K
13:15 13,382.39 13,389.67 13,382.39 13,389.67 2,167.9K
13:16 13,389.64 13,391.35 13,389.10 13,389.83 2,260.3K
13:17 13,391.01 13,392.32 13,390.68 13,392.19 2,264.4K
13:18 13,392.26 13,393.88 13,390.88 13,393.11 2,107.6K
13:19 13,392.99 13,395.24 13,392.99 13,393.26 1,512.7K
13:20 13,392.21 13,393.10 13,390.54 13,390.54 1,414.2K
13:21 13,391.14 13,391.14 13,386.42 13,386.42 2,047.2K
13:22 13,386.09 13,386.17 13,382.36 13,383.06 2,228.9K
13:23 13,382.14 13,385.66 13,381.31 13,385.66 1,971.5K
13:24 13,384.27 13,386.27 13,384.27 13,385.13 2,982.6K
13:25 13,384.47 13,384.47 13,380.13 13,380.13 2,711.4K
13:26 13,380.82 13,382.45 13,379.99 13,381.71 4,436.0K
13:27 13,382.85 13,382.85 13,379.98 13,382.38 2,734.3K
13:28 13,382.38 13,382.38 13,378.97 13,379.98 2,805.5K
13:29 13,380.21 13,382.55 13,380.21 13,382.48 2,119.7K
13:30 13,383.37 13,384.77 13,382.77 13,383.15 2,638.1K
13:31 13,382.82 13,382.88 13,380.44 13,380.44 2,041.7K
13:32 13,380.93 13,382.24 13,379.88 13,380.97 3,225.4K
13:33 13,380.40 13,380.66 13,378.82 13,379.14 2,694.6K
13:34 13,380.43 13,381.89 13,379.00 13,379.89 3,704.3K
13:35 13,378.62 13,379.45 13,376.68 13,378.18 1,949.7K
13:36 13,378.11 13,379.66 13,377.34 13,377.70 2,090.5K
13:37 13,378.24 13,378.24 13,376.54 13,377.22 2,362.8K
13:38 13,377.83 13,379.97 13,377.31 13,378.85 2,433.3K
13:39 13,379.43 13,382.02 13,379.43 13,381.56 2,236.9K
13:40 13,381.59 13,382.52 13,380.01 13,381.31 2,235.5K
13:41 13,381.52 13,381.52 13,378.32 13,379.06 1,815.0K
13:42 13,378.96 13,378.96 13,377.42 13,378.27 1,923.1K
13:43 13,377.32 13,379.14 13,376.89 13,376.89 2,608.5K
13:44 13,375.93 13,377.50 13,375.91 13,375.91 2,662.1K
13:45 13,376.72 13,381.12 13,376.72 13,381.12 3,052.9K
13:46 13,381.15 13,385.46 13,381.15 13,382.03 3,224.6K
13:47 13,382.74 13,382.74 13,379.59 13,381.51 2,527.6K
13:48 13,381.77 13,382.37 13,380.20 13,380.65 2,594.9K
13:49 13,379.80 13,381.35 13,378.63 13,380.75 2,705.4K
13:50 13,380.89 13,383.79 13,380.52 13,383.34 2,186.2K
13:51 13,383.16 13,384.13 13,381.86 13,382.42 1,658.6K
13:52 13,382.34 13,383.89 13,382.27 13,383.74 1,377.1K
13:53 13,383.07 13,383.07 13,380.81 13,381.88 2,238.7K
13:54 13,381.32 13,382.84 13,380.07 13,382.84 1,492.8K
13:55 13,381.16 13,382.95 13,380.69 13,381.49 1,569.7K
13:56 13,381.75 13,382.36 13,378.28 13,380.07 1,333.8K
13:57 13,379.86 13,381.67 13,379.62 13,380.85 1,656.1K
13:58 13,380.33 13,380.33 13,376.13 13,376.43 1,452.4K
13:59 13,376.56 13,377.33 13,375.29 13,376.49 1,560.1K
14:00 13,376.12 13,378.10 13,375.37 13,377.14 2,497.5K
14:01 13,376.49 13,376.63 13,371.44 13,371.50 2,530.7K
14:02 13,370.89 13,372.27 13,369.92 13,372.27 2,271.8K
14:03 13,371.17 13,375.61 13,371.17 13,374.46 1,442.8K
14:04 13,373.74 13,374.97 13,372.59 13,373.63 1,649.2K
14:05 13,373.11 13,377.80 13,372.43 13,376.95 1,532.8K
14:06 13,377.91 13,379.49 13,377.91 13,378.29 1,939.6K
14:07 13,379.79 13,379.79 13,376.71 13,377.00 1,729.5K
14:08 13,376.20 13,376.92 13,372.55 13,372.55 1,400.1K
14:09 13,372.83 13,373.55 13,371.82 13,373.55 2,226.2K
14:10 13,373.83 13,378.55 13,373.83 13,378.55 2,293.6K
14:11 13,377.97 13,379.08 13,376.98 13,377.12 1,963.1K
14:12 13,377.78 13,378.24 13,374.63 13,374.63 3,145.7K
14:13 13,373.12 13,374.68 13,373.12 13,373.53 2,418.9K
14:14 13,374.17 13,376.99 13,374.17 13,375.40 2,120.8K
14:15 13,375.70 13,376.31 13,374.68 13,374.68 2,144.4K
14:16 13,374.23 13,374.23 13,370.54 13,370.54 2,416.8K
14:17 13,370.28 13,371.12 13,368.82 13,368.82 1,890.5K
14:18 13,370.62 13,370.62 13,368.64 13,369.25 2,368.4K
14:19 13,370.49 13,371.30 13,369.73 13,370.73 3,356.2K
14:20 13,370.77 13,372.92 13,369.91 13,372.92 2,933.7K
14:21 13,372.53 13,373.64 13,372.22 13,372.22 2,960.1K
14:22 13,372.40 13,372.53 13,369.34 13,369.34 2,669.5K
14:23 13,369.39 13,369.74 13,367.94 13,368.37 2,200.6K
14:24 13,369.09 13,370.37 13,368.66 13,370.37 2,256.7K
14:25 13,369.69 13,371.74 13,369.07 13,371.74 2,253.3K
14:26 13,372.42 13,373.97 13,372.22 13,373.02 2,593.9K
14:27 13,373.17 13,373.62 13,372.23 13,372.53 3,842.7K
14:28 13,372.78 13,372.78 13,370.25 13,370.58 2,449.4K
14:29 13,369.98 13,372.21 13,369.98 13,372.21 4,278.1K
14:30 13,372.01 13,373.10 13,369.17 13,370.19 3,391.8K
14:31 13,370.23 13,372.50 13,370.23 13,371.95 2,753.5K
14:32 13,371.37 13,373.40 13,370.16 13,372.41 2,611.7K
14:33 13,372.99 13,374.61 13,372.99 13,374.48 2,234.0K
14:34 13,373.63 13,375.76 13,373.63 13,375.76 2,436.0K
14:35 13,375.53 13,376.13 13,373.66 13,373.66 2,453.8K
14:36 13,374.85 13,374.85 13,373.34 13,374.41 2,684.9K
14:37 13,374.73 13,375.50 13,374.07 13,374.71 2,315.9K
14:38 13,375.32 13,375.40 13,373.75 13,375.40 2,750.5K
14:39 13,375.12 13,375.49 13,373.55 13,373.98 3,328.2K
14:40 13,374.20 13,374.20 13,371.43 13,371.43 3,028.3K
14:41 13,371.13 13,371.50 13,370.30 13,370.87 2,680.0K
14:42 13,371.29 13,374.87 13,371.29 13,374.58 2,930.4K
14:43 13,373.87 13,374.45 13,371.61 13,371.61 3,385.5K
14:44 13,371.00 13,371.52 13,369.73 13,369.99 2,670.1K
14:45 13,370.10 13,370.36 13,367.51 13,368.47 2,908.5K
14:46 13,368.88 13,370.23 13,368.37 13,368.37 2,597.3K
14:47 13,369.08 13,369.61 13,368.28 13,368.84 2,817.1K
14:48 13,368.81 13,368.81 13,367.46 13,367.46 3,057.7K
14:49 13,367.33 13,367.33 13,365.02 13,365.55 3,261.3K
14:50 13,365.60 13,366.18 13,363.97 13,364.31 3,018.6K
14:51 13,363.14 13,363.98 13,362.42 13,362.67 4,097.3K
14:52 13,363.42 13,366.66 13,363.42 13,366.25 2,969.8K
14:53 13,366.33 13,368.71 13,366.29 13,367.79 3,611.8K
14:54 13,368.19 13,370.54 13,368.19 13,368.20 4,845.3K
14:55 13,369.35 13,371.09 13,369.29 13,370.80 3,306.3K
14:56 13,370.89 13,372.59 13,370.37 13,372.59 4,794.1K
14:57 13,372.96 13,374.02 13,372.96 13,374.02 371.2K
14:59 13,375.80 13,375.80 13,373.79 13,373.79 7,229.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし