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 13,012.63 13,022.46 12,990.88 12,992.99 23,805.4K
09:31 12,992.31 13,003.00 12,990.97 13,002.68 11,601.2K
09:32 13,001.20 13,001.20 12,977.75 12,981.95 10,046.9K
09:33 12,982.99 12,992.93 12,969.83 12,992.33 10,249.3K
09:34 12,993.38 12,993.94 12,986.70 12,993.94 8,007.8K
09:35 12,994.55 13,006.70 12,993.71 13,000.37 7,963.0K
09:36 12,991.56 12,992.87 12,984.31 12,990.40 6,299.8K
09:37 12,991.59 12,991.59 12,979.76 12,980.13 5,684.6K
09:38 12,981.03 12,990.27 12,976.38 12,989.13 6,514.3K
09:39 12,988.31 12,995.28 12,983.66 12,995.28 5,806.6K
09:40 12,995.91 12,995.91 12,986.03 12,986.03 6,117.0K
09:41 12,983.60 12,983.60 12,979.14 12,981.76 6,570.4K
09:42 12,981.70 12,987.82 12,980.57 12,987.76 5,256.6K
09:43 12,986.03 13,006.12 12,986.03 13,005.05 5,284.4K
09:44 13,005.84 13,010.70 13,002.91 13,010.70 4,525.4K
09:45 13,012.52 13,013.61 13,009.14 13,010.30 5,278.2K
09:46 13,011.21 13,026.36 13,008.76 13,025.28 6,429.0K
09:47 13,025.16 13,025.16 13,008.97 13,008.97 4,014.9K
09:48 13,007.38 13,007.38 12,988.39 12,995.01 4,872.3K
09:49 12,993.26 12,994.80 12,991.99 12,993.34 3,526.9K
09:50 12,994.34 13,002.14 12,994.34 12,997.26 4,053.9K
09:51 12,996.42 12,996.42 12,992.74 12,994.11 3,595.8K
09:52 12,992.79 12,992.79 12,982.77 12,982.77 3,553.7K
09:53 12,982.11 12,984.27 12,981.91 12,984.24 3,991.0K
09:54 12,983.44 12,985.01 12,979.86 12,980.31 3,637.3K
09:55 12,979.63 12,979.63 12,976.18 12,976.52 4,688.4K
09:56 12,974.75 12,976.63 12,974.35 12,976.63 4,402.8K
09:57 12,976.51 12,977.87 12,974.36 12,974.85 8,309.3K
09:58 12,974.37 12,979.77 12,974.37 12,978.83 3,757.8K
09:59 12,979.01 12,985.49 12,979.01 12,985.49 3,836.7K
10:00 12,985.18 12,992.51 12,985.18 12,986.31 3,840.8K
10:01 12,984.90 12,988.08 12,981.99 12,988.08 5,603.4K
10:02 12,988.76 12,988.76 12,984.77 12,985.03 4,526.5K
10:03 12,984.77 12,998.35 12,984.77 12,998.35 4,388.1K
10:04 12,998.79 13,000.25 12,998.57 12,999.81 2,914.9K
10:05 12,999.36 12,999.36 12,996.29 12,996.42 3,141.5K
10:06 12,995.81 12,997.38 12,994.31 12,994.31 3,701.2K
10:07 12,993.45 12,995.37 12,993.45 12,994.59 2,873.2K
10:08 12,994.78 12,998.95 12,993.61 12,998.23 4,642.1K
10:09 13,000.35 13,000.69 12,998.84 12,998.84 3,102.0K
10:10 12,997.56 12,999.28 12,995.90 12,995.90 3,172.1K
10:11 12,995.63 12,996.30 12,993.45 12,993.67 2,656.4K
10:12 12,995.41 12,995.77 12,990.40 12,990.99 2,655.8K
10:13 12,989.41 12,989.55 12,986.20 12,986.23 2,558.2K
10:14 12,986.16 12,989.74 12,985.15 12,989.74 2,903.9K
10:15 12,990.09 12,992.69 12,990.09 12,992.57 2,461.2K
10:16 12,992.35 13,000.95 12,991.42 13,000.95 2,812.6K
10:17 13,001.89 13,009.06 13,001.89 13,007.01 2,741.0K
10:18 13,007.86 13,025.22 13,007.86 13,025.22 3,649.6K
10:19 13,026.19 13,044.09 13,026.19 13,044.09 4,655.3K
10:20 13,044.18 13,047.00 13,042.45 13,047.00 3,404.3K
10:21 13,047.75 13,050.48 13,047.61 13,050.48 2,975.0K
10:22 13,049.52 13,049.52 13,045.06 13,048.55 2,585.7K
10:23 13,048.98 13,054.65 13,048.98 13,054.65 2,439.5K
10:24 13,056.71 13,062.41 13,056.14 13,060.82 2,568.9K
10:25 13,061.33 13,076.63 13,061.33 13,076.63 4,114.7K
10:26 13,077.59 13,085.85 13,077.35 13,084.20 4,028.3K
10:27 13,083.79 13,084.45 13,076.21 13,076.31 2,994.0K
10:28 13,076.00 13,079.24 13,075.82 13,075.82 2,923.8K
10:29 13,074.85 13,074.85 13,072.60 13,074.48 2,603.2K
10:30 13,075.97 13,082.20 13,075.97 13,077.45 3,022.5K
10:31 13,076.39 13,076.90 13,073.02 13,075.25 2,630.9K
10:32 13,076.70 13,076.70 13,067.05 13,067.05 2,321.5K
10:33 13,066.58 13,069.47 13,065.19 13,065.56 1,986.7K
10:34 13,066.65 13,066.65 13,062.74 13,062.74 2,284.0K
10:35 13,062.17 13,062.21 13,058.70 13,059.35 2,882.2K
10:36 13,059.59 13,059.59 13,052.53 13,053.42 2,664.2K
10:37 13,053.44 13,053.44 13,046.37 13,046.52 2,368.6K
10:38 13,046.72 13,052.62 13,046.72 13,052.62 1,990.9K
10:39 13,053.06 13,053.06 13,048.45 13,048.72 1,542.7K
10:40 13,048.62 13,048.68 13,043.69 13,043.69 2,246.9K
10:41 13,043.56 13,043.56 13,037.79 13,037.79 2,120.9K
10:42 13,037.25 13,039.22 13,036.78 13,036.78 1,718.9K
10:43 13,036.93 13,037.10 13,035.73 13,036.04 1,831.2K
10:44 13,036.39 13,039.53 13,035.35 13,038.73 2,275.3K
10:45 13,039.16 13,039.90 13,036.50 13,036.50 1,856.8K
10:46 13,036.81 13,036.81 13,033.90 13,034.31 1,781.6K
10:47 13,035.60 13,036.94 13,033.78 13,033.78 3,972.8K
10:48 13,034.14 13,034.14 13,028.32 13,030.72 2,097.8K
10:49 13,030.56 13,038.86 13,030.56 13,037.32 2,223.7K
10:50 13,037.78 13,043.06 13,037.78 13,042.96 2,155.9K
10:51 13,043.03 13,047.65 13,042.37 13,047.65 2,176.4K
10:52 13,048.31 13,050.76 13,046.69 13,046.69 1,601.7K
10:53 13,047.92 13,047.92 13,038.25 13,038.25 1,335.4K
10:54 13,038.45 13,038.45 13,034.20 13,034.20 1,374.1K
10:55 13,033.26 13,033.26 13,030.27 13,030.27 1,638.1K
10:56 13,032.17 13,033.03 13,031.49 13,031.97 1,147.4K
10:57 13,033.65 13,034.52 13,032.15 13,033.43 1,302.6K
10:58 13,034.08 13,034.08 13,031.66 13,031.83 1,367.9K
10:59 13,031.48 13,035.06 13,031.48 13,035.06 2,181.6K
11:00 13,034.19 13,034.19 13,027.68 13,028.36 2,067.4K
11:01 13,028.01 13,029.00 13,025.99 13,027.22 1,654.9K
11:02 13,027.44 13,027.51 13,025.98 13,027.26 1,627.8K
11:03 13,026.75 13,030.22 13,026.75 13,027.95 1,340.7K
11:04 13,029.06 13,029.20 13,027.27 13,027.27 1,491.3K
11:05 13,027.27 13,031.39 13,027.27 13,030.65 2,607.6K
11:06 13,031.72 13,034.70 13,031.72 13,034.70 1,376.0K
11:07 13,033.31 13,038.40 13,033.31 13,038.40 1,604.9K
11:08 13,038.80 13,041.78 13,038.49 13,041.50 2,053.9K
11:09 13,041.66 13,042.61 13,040.35 13,040.35 1,579.0K
11:10 13,040.99 13,042.32 13,040.13 13,040.15 1,398.6K
11:11 13,039.65 13,039.68 13,036.27 13,036.78 1,190.7K
11:12 13,037.24 13,039.68 13,037.24 13,039.32 1,051.0K
11:13 13,039.18 13,040.14 13,038.61 13,040.14 969.7K
11:14 13,039.05 13,039.05 13,032.42 13,032.80 1,359.9K
11:15 13,032.84 13,033.17 13,030.27 13,030.80 1,092.9K
11:16 13,031.65 13,031.65 13,029.56 13,029.56 1,219.9K
11:17 13,029.85 13,032.64 13,029.85 13,030.68 1,381.4K
11:18 13,031.89 13,032.06 13,029.38 13,030.81 1,403.4K
11:19 13,031.87 13,034.68 13,031.87 13,033.33 1,366.0K
11:20 13,033.15 13,037.24 13,032.09 13,037.13 1,671.8K
11:21 13,038.18 13,039.89 13,037.49 13,039.89 1,680.3K
11:22 13,039.60 13,039.64 13,038.33 13,038.61 1,390.1K
11:23 13,038.18 13,038.86 13,036.72 13,036.72 989.6K
11:24 13,037.30 13,037.92 13,035.07 13,035.07 1,004.7K
11:25 13,035.03 13,035.80 13,034.55 13,034.98 1,236.2K
11:26 13,035.67 13,035.67 13,033.37 13,033.66 955.9K
11:27 13,032.08 13,032.08 13,028.98 13,030.50 1,374.2K
11:28 13,031.67 13,031.67 13,030.40 13,030.64 1,079.2K
11:29 13,030.37 13,031.10 13,029.53 13,029.53 1,241.6K
11:30 13,028.78 13,028.78 13,028.78 13,028.78 88.3K
13:00 13,029.50 13,030.53 13,028.52 13,028.52 4,940.6K
13:01 13,028.31 13,037.07 13,027.23 13,035.18 2,428.8K
13:02 13,035.06 13,045.17 13,035.06 13,041.88 1,998.6K
13:03 13,042.30 13,043.81 13,041.46 13,041.46 1,507.7K
13:04 13,041.04 13,042.18 13,039.26 13,041.78 1,586.9K
13:05 13,042.57 13,042.57 13,039.40 13,039.40 1,141.0K
13:06 13,039.37 13,039.37 13,036.46 13,036.46 2,126.2K
13:07 13,037.23 13,039.02 13,036.62 13,037.99 1,383.0K
13:08 13,037.50 13,042.16 13,037.50 13,042.07 1,201.6K
13:09 13,042.19 13,042.77 13,041.24 13,042.14 1,752.6K
13:10 13,042.73 13,045.27 13,042.06 13,045.27 1,780.4K
13:11 13,044.71 13,045.19 13,042.27 13,042.27 1,364.7K
13:12 13,042.39 13,042.39 13,038.04 13,038.37 1,608.2K
13:13 13,037.02 13,038.22 13,035.10 13,035.10 1,592.9K
13:14 13,036.65 13,036.65 13,030.10 13,030.10 1,555.8K
13:15 13,030.30 13,030.30 13,025.82 13,026.86 1,642.5K
13:16 13,025.08 13,025.08 13,020.18 13,021.16 2,148.0K
13:17 13,021.62 13,021.67 13,017.45 13,017.45 1,687.4K
13:18 13,017.96 13,021.02 13,017.96 13,020.76 1,654.9K
13:19 13,020.75 13,020.75 13,016.64 13,017.62 1,352.8K
13:20 13,017.09 13,018.91 13,016.50 13,018.13 1,368.8K
13:21 13,018.92 13,021.19 13,018.36 13,020.10 1,482.9K
13:22 13,019.67 13,021.12 13,018.58 13,018.58 1,231.2K
13:23 13,018.55 13,021.45 13,017.97 13,019.87 2,223.3K
13:24 13,020.85 13,022.74 13,019.71 13,019.71 1,194.8K
13:25 13,020.09 13,021.19 13,019.14 13,021.17 1,376.5K
13:26 13,020.58 13,021.18 13,017.70 13,017.89 1,555.9K
13:27 13,016.96 13,022.61 13,016.96 13,021.54 1,746.9K
13:28 13,022.79 13,023.34 13,020.65 13,022.31 1,394.9K
13:29 13,022.99 13,023.81 13,020.55 13,021.18 1,398.7K
13:30 13,019.30 13,021.42 13,018.48 13,019.57 2,159.1K
13:31 13,018.76 13,018.76 13,013.74 13,013.74 2,406.4K
13:32 13,013.42 13,013.94 13,011.01 13,012.04 1,574.1K
13:33 13,011.68 13,012.11 13,008.70 13,008.70 1,832.3K
13:34 13,009.71 13,009.71 13,006.96 13,006.96 2,332.9K
13:35 13,007.33 13,007.33 13,004.53 13,004.53 1,911.0K
13:36 13,004.50 13,004.50 12,999.43 12,999.43 1,879.1K
13:37 12,998.42 12,999.94 12,997.32 12,997.89 2,339.0K
13:38 12,996.95 12,996.95 12,994.53 12,994.95 2,004.5K
13:39 12,995.89 12,996.78 12,992.74 12,992.74 1,812.1K
13:40 12,993.48 12,994.15 12,992.97 12,993.14 2,459.4K
13:41 12,991.57 12,994.06 12,991.08 12,993.62 1,932.3K
13:42 12,994.69 12,996.27 12,994.40 12,995.70 1,500.8K
13:43 12,995.17 12,996.63 12,994.32 12,995.08 1,484.4K
13:44 12,995.44 12,996.36 12,994.48 12,996.36 2,087.9K
13:45 12,996.21 12,999.33 12,996.21 12,998.62 1,630.8K
13:46 12,997.78 12,998.01 12,995.72 12,996.34 1,677.0K
13:47 12,996.15 12,997.73 12,994.88 12,997.14 1,494.6K
13:48 12,996.06 12,997.35 12,994.95 12,996.05 1,476.4K
13:49 12,996.51 13,001.07 12,996.51 13,000.96 1,683.7K
13:50 13,001.51 13,008.55 13,001.29 13,008.55 1,940.3K
13:51 13,009.36 13,013.46 13,009.04 13,010.74 1,407.3K
13:52 13,010.60 13,011.58 13,008.94 13,010.84 1,323.4K
13:53 13,010.72 13,011.51 13,009.22 13,009.49 1,416.3K
13:54 13,009.57 13,010.52 13,008.27 13,008.46 1,168.2K
13:55 13,009.00 13,012.75 13,009.00 13,012.75 1,864.0K
13:56 13,013.96 13,018.13 13,013.96 13,018.03 2,088.0K
13:57 13,018.02 13,019.39 13,018.02 13,018.68 1,449.6K
13:58 13,019.28 13,022.03 13,018.89 13,020.93 1,266.1K
13:59 13,021.23 13,025.13 13,021.18 13,025.13 2,175.3K
14:00 13,026.03 13,031.09 13,026.03 13,029.90 2,334.9K
14:01 13,030.52 13,031.39 13,029.02 13,031.28 1,941.2K
14:02 13,031.49 13,031.53 13,029.33 13,029.60 1,641.9K
14:03 13,029.47 13,031.43 13,029.47 13,030.70 1,437.0K
14:04 13,030.07 13,030.07 13,026.68 13,026.88 1,460.8K
14:05 13,027.88 13,027.88 13,025.24 13,026.10 1,661.2K
14:06 13,026.01 13,030.68 13,026.01 13,029.29 1,657.1K
14:07 13,029.35 13,029.56 13,027.51 13,028.42 1,472.4K
14:08 13,028.83 13,029.24 13,026.82 13,026.82 1,598.1K
14:09 13,026.98 13,027.54 13,025.61 13,026.93 1,679.7K
14:10 13,027.16 13,028.02 13,026.50 13,028.02 1,254.0K
14:11 13,027.24 13,029.04 13,027.24 13,028.99 1,865.5K
14:12 13,029.02 13,029.39 13,026.61 13,027.26 1,658.6K
14:13 13,027.40 13,029.73 13,027.40 13,029.73 1,706.0K
14:14 13,030.48 13,034.93 13,030.48 13,034.13 2,129.7K
14:15 13,034.18 13,035.38 13,033.12 13,035.38 2,478.5K
14:16 13,035.01 13,035.01 13,032.63 13,033.10 1,976.6K
14:17 13,033.45 13,037.11 13,033.45 13,036.78 1,741.9K
14:18 13,037.86 13,042.77 13,037.16 13,042.15 2,119.0K
14:19 13,042.88 13,046.40 13,042.43 13,045.84 1,924.6K
14:20 13,046.57 13,053.48 13,046.57 13,053.30 2,478.9K
14:21 13,054.28 13,058.25 13,054.28 13,057.61 2,312.3K
14:22 13,057.83 13,060.43 13,057.83 13,059.96 2,154.2K
14:23 13,059.67 13,060.80 13,058.31 13,059.95 2,059.7K
14:24 13,059.94 13,061.76 13,058.13 13,058.13 2,444.0K
14:25 13,058.05 13,058.05 13,049.92 13,049.92 2,289.5K
14:26 13,049.91 13,049.91 13,045.63 13,047.31 2,129.8K
14:27 13,047.91 13,050.42 13,047.91 13,050.07 1,674.0K
14:28 13,049.94 13,054.25 13,049.94 13,051.82 2,121.9K
14:29 13,051.58 13,052.16 13,048.65 13,050.87 1,808.5K
14:30 13,050.47 13,053.87 13,049.75 13,053.87 2,546.8K
14:31 13,053.95 13,060.56 13,053.95 13,060.56 2,140.2K
14:32 13,061.08 13,061.08 13,057.47 13,057.47 2,126.2K
14:33 13,056.74 13,056.74 13,047.45 13,049.35 2,393.8K
14:34 13,049.90 13,056.20 13,049.90 13,054.79 2,205.2K
14:35 13,055.58 13,056.25 13,054.29 13,055.58 1,707.1K
14:36 13,056.23 13,064.76 13,055.77 13,062.95 2,668.4K
14:37 13,063.71 13,063.71 13,058.39 13,059.55 1,666.5K
14:38 13,058.19 13,059.08 13,057.64 13,058.28 2,197.3K
14:39 13,057.90 13,059.06 13,056.28 13,056.48 2,261.0K
14:40 13,055.69 13,055.69 13,051.05 13,053.16 3,052.6K
14:41 13,053.04 13,053.31 13,051.19 13,051.92 2,373.3K
14:42 13,051.23 13,051.27 13,050.00 13,050.35 2,078.8K
14:43 13,050.22 13,050.22 13,048.46 13,048.46 2,677.7K
14:44 13,048.47 13,048.75 13,047.46 13,048.67 2,031.6K
14:45 13,048.61 13,048.61 13,045.92 13,046.46 2,780.1K
14:46 13,046.50 13,046.50 13,044.65 13,045.81 2,383.1K
14:47 13,045.61 13,045.61 13,042.48 13,043.90 2,867.6K
14:48 13,044.95 13,045.50 13,043.26 13,044.67 2,716.8K
14:49 13,044.08 13,047.46 13,044.08 13,046.63 2,820.5K
14:50 13,046.21 13,047.79 13,045.75 13,047.79 2,881.2K
14:51 13,046.87 13,047.14 13,045.27 13,046.68 3,341.2K
14:52 13,047.11 13,047.86 13,045.76 13,047.86 3,107.0K
14:53 13,048.17 13,050.98 13,047.75 13,050.98 2,897.3K
14:54 13,050.73 13,053.11 13,049.47 13,053.11 3,940.5K
14:55 13,053.63 13,055.84 13,052.90 13,055.84 4,440.6K
14:56 13,056.07 13,058.57 13,053.98 13,057.37 4,804.8K
14:57 13,056.33 13,056.69 13,056.33 13,056.69 129.8K
14:59 13,057.15 13,057.58 13,057.15 13,057.58 7,223.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし