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 13,125.71 13,167.67 13,125.71 13,141.09 39,833.9K
09:31 13,135.39 13,135.39 13,125.81 13,132.76 17,578.3K
09:32 13,135.92 13,138.13 13,121.24 13,128.74 12,550.8K
09:33 13,128.07 13,177.17 13,128.07 13,170.17 12,815.9K
09:34 13,168.67 13,175.73 13,168.50 13,170.10 10,531.3K
09:35 13,170.52 13,173.44 13,144.51 13,144.74 10,201.4K
09:36 13,144.86 13,144.86 13,119.11 13,133.84 7,598.0K
09:37 13,136.40 13,149.88 13,136.40 13,145.18 7,433.6K
09:38 13,144.51 13,149.21 13,142.63 13,149.21 6,604.2K
09:39 13,148.68 13,152.61 13,146.83 13,152.61 5,989.7K
09:40 13,151.36 13,155.73 13,150.71 13,150.71 5,234.6K
09:41 13,150.76 13,156.68 13,150.20 13,156.68 5,087.6K
09:42 13,157.32 13,160.96 13,155.97 13,155.97 4,584.1K
09:43 13,156.56 13,157.18 13,146.61 13,148.11 5,220.7K
09:44 13,146.41 13,147.16 13,138.51 13,138.51 4,546.9K
09:45 13,137.64 13,137.64 13,112.58 13,112.58 6,040.7K
09:46 13,113.35 13,113.35 13,103.09 13,112.28 5,452.7K
09:47 13,113.19 13,114.59 13,109.44 13,114.59 4,052.3K
09:48 13,115.90 13,115.90 13,107.50 13,107.50 3,599.9K
09:49 13,107.75 13,107.75 13,095.26 13,096.28 4,471.2K
09:50 13,096.95 13,105.90 13,096.95 13,101.60 3,869.1K
09:51 13,101.25 13,109.17 13,101.25 13,109.17 2,841.0K
09:52 13,108.29 13,108.34 13,100.53 13,102.01 3,576.4K
09:53 13,103.41 13,115.19 13,103.41 13,115.13 2,875.0K
09:54 13,114.84 13,116.16 13,112.85 13,112.85 2,953.1K
09:55 13,113.94 13,113.94 13,109.76 13,112.97 2,773.7K
09:56 13,112.22 13,112.70 13,111.04 13,111.04 2,738.8K
09:57 13,110.68 13,110.68 13,106.32 13,107.47 5,751.3K
09:58 13,106.78 13,109.09 13,099.15 13,099.15 3,781.5K
09:59 13,096.98 13,100.48 13,094.73 13,100.48 4,390.4K
10:00 13,099.59 13,099.59 13,092.58 13,092.58 3,717.1K
10:01 13,092.71 13,097.03 13,090.69 13,097.03 3,910.0K
10:02 13,096.87 13,098.74 13,092.50 13,092.50 3,271.3K
10:03 13,092.15 13,092.15 13,089.55 13,091.51 2,655.2K
10:04 13,091.41 13,093.07 13,089.88 13,089.88 2,825.7K
10:05 13,092.78 13,093.44 13,086.31 13,087.18 3,737.3K
10:06 13,087.02 13,087.35 13,083.80 13,083.80 2,671.5K
10:07 13,083.77 13,087.66 13,083.77 13,087.49 2,514.7K
10:08 13,087.74 13,088.94 13,080.61 13,080.61 3,753.9K
10:09 13,079.37 13,079.40 13,068.48 13,068.63 3,608.5K
10:10 13,068.14 13,069.42 13,065.49 13,065.91 4,168.7K
10:11 13,065.28 13,066.06 13,064.09 13,065.69 3,117.1K
10:12 13,065.97 13,074.00 13,065.97 13,072.65 2,447.6K
10:13 13,073.09 13,073.09 13,068.64 13,068.64 2,342.4K
10:14 13,068.79 13,070.47 13,064.84 13,064.84 3,035.8K
10:15 13,063.45 13,063.45 13,052.44 13,054.82 3,872.4K
10:16 13,058.01 13,062.29 13,058.01 13,062.11 2,206.8K
10:17 13,061.67 13,064.38 13,060.33 13,064.38 1,826.2K
10:18 13,065.12 13,065.12 13,061.26 13,061.32 3,959.9K
10:19 13,061.33 13,063.92 13,060.90 13,062.09 2,012.1K
10:20 13,061.40 13,061.97 13,052.73 13,052.73 5,940.3K
10:21 13,052.32 13,052.32 13,046.51 13,046.51 2,706.8K
10:22 13,046.03 13,046.18 13,044.83 13,045.40 3,665.9K
10:23 13,044.53 13,050.40 13,043.74 13,050.40 3,462.8K
10:24 13,050.25 13,050.89 13,047.03 13,050.89 2,576.0K
10:25 13,052.02 13,058.53 13,051.74 13,058.53 1,988.8K
10:26 13,057.03 13,057.18 13,051.78 13,054.12 1,940.9K
10:27 13,054.32 13,054.32 13,047.36 13,051.48 2,007.2K
10:28 13,050.31 13,055.92 13,050.31 13,055.92 1,988.2K
10:29 13,055.10 13,059.44 13,054.63 13,058.45 1,720.8K
10:30 13,058.27 13,062.87 13,057.17 13,062.87 1,771.9K
10:31 13,063.07 13,065.65 13,062.72 13,063.11 1,743.1K
10:32 13,062.89 13,068.13 13,062.60 13,068.13 1,700.8K
10:33 13,067.05 13,069.52 13,065.41 13,065.41 1,306.6K
10:34 13,063.90 13,067.67 13,063.28 13,065.91 1,663.2K
10:35 13,067.29 13,074.11 13,067.29 13,074.03 2,153.0K
10:36 13,074.17 13,074.17 13,067.34 13,069.02 1,485.0K
10:37 13,068.89 13,069.26 13,064.78 13,064.78 1,773.4K
10:38 13,063.44 13,065.99 13,063.44 13,065.95 1,213.0K
10:39 13,066.87 13,068.21 13,066.75 13,067.35 1,361.9K
10:40 13,067.28 13,078.71 13,067.28 13,078.71 1,736.8K
10:41 13,080.15 13,081.69 13,079.80 13,080.73 1,127.6K
10:42 13,080.75 13,080.79 13,077.77 13,079.21 1,189.6K
10:43 13,080.67 13,083.40 13,080.44 13,081.16 1,414.7K
10:44 13,080.86 13,080.86 13,077.00 13,080.47 1,464.5K
10:45 13,080.94 13,083.22 13,080.82 13,083.22 1,228.4K
10:46 13,083.50 13,086.14 13,082.89 13,083.19 1,668.4K
10:47 13,081.04 13,081.04 13,077.00 13,079.35 1,425.6K
10:48 13,078.67 13,078.67 13,067.51 13,067.51 1,938.0K
10:49 13,067.74 13,067.74 13,062.75 13,062.75 2,366.4K
10:50 13,062.86 13,062.86 13,055.44 13,055.44 2,904.5K
10:51 13,056.44 13,056.61 13,047.73 13,048.09 2,995.6K
10:52 13,048.02 13,051.09 13,048.02 13,051.09 1,261.3K
10:53 13,049.63 13,050.18 13,047.81 13,048.37 1,460.6K
10:54 13,047.45 13,049.36 13,046.39 13,046.78 2,291.6K
10:55 13,045.65 13,045.65 13,042.07 13,042.59 1,806.1K
10:56 13,042.28 13,043.10 13,041.24 13,041.33 1,719.2K
10:57 13,042.23 13,048.68 13,042.23 13,047.16 1,231.1K
10:58 13,047.31 13,047.47 13,045.25 13,045.25 1,426.9K
10:59 13,046.30 13,050.99 13,046.30 13,050.99 1,491.6K
11:00 13,052.53 13,056.31 13,052.53 13,056.31 1,401.5K
11:01 13,055.43 13,055.43 13,048.79 13,049.76 1,386.4K
11:02 13,049.11 13,049.74 13,047.11 13,047.25 1,431.5K
11:03 13,044.70 13,044.70 13,042.54 13,042.87 1,364.0K
11:04 13,042.56 13,044.02 13,040.38 13,044.02 1,665.5K
11:05 13,043.82 13,048.66 13,043.82 13,048.14 1,119.8K
11:06 13,049.84 13,050.65 13,047.53 13,048.82 893.3K
11:07 13,048.25 13,050.12 13,046.88 13,046.90 1,158.5K
11:08 13,047.03 13,051.38 13,047.03 13,051.38 1,017.4K
11:09 13,050.30 13,051.92 13,049.92 13,051.92 1,104.0K
11:10 13,052.05 13,055.21 13,051.71 13,055.21 1,114.8K
11:11 13,053.73 13,054.64 13,051.74 13,052.30 1,056.5K
11:12 13,052.54 13,054.87 13,051.97 13,053.17 832.8K
11:13 13,053.01 13,053.49 13,051.14 13,051.68 984.0K
11:14 13,051.21 13,055.42 13,051.21 13,055.04 887.2K
11:15 13,055.47 13,056.10 13,052.77 13,052.77 1,479.0K
11:16 13,053.05 13,054.08 13,052.09 13,052.57 3,015.5K
11:17 13,053.23 13,053.23 13,050.24 13,050.36 1,140.8K
11:18 13,050.53 13,050.53 13,048.60 13,050.25 1,320.4K
11:19 13,051.49 13,054.44 13,051.49 13,054.44 1,160.1K
11:20 13,053.82 13,057.62 13,053.82 13,057.41 1,105.0K
11:21 13,057.46 13,059.78 13,056.73 13,059.18 921.0K
11:22 13,059.01 13,066.82 13,059.01 13,066.61 1,305.9K
11:23 13,066.86 13,067.63 13,066.71 13,066.88 882.4K
11:24 13,067.21 13,068.50 13,067.21 13,067.70 750.7K
11:25 13,068.95 13,069.37 13,066.85 13,069.37 852.7K
11:26 13,069.64 13,069.64 13,060.42 13,062.85 1,516.0K
11:27 13,063.82 13,065.97 13,063.82 13,065.38 923.8K
11:28 13,066.70 13,068.69 13,066.68 13,068.55 657.8K
11:29 13,068.44 13,068.44 13,064.72 13,067.87 1,192.8K
11:30 13,067.49 13,067.50 13,067.49 13,067.50 52.6K
13:00 13,067.90 13,079.54 13,067.90 13,076.29 4,089.7K
13:01 13,075.95 13,078.10 13,074.72 13,075.88 1,651.8K
13:02 13,077.35 13,088.61 13,077.35 13,088.22 1,568.2K
13:03 13,088.45 13,088.45 13,079.18 13,079.18 1,367.2K
13:04 13,078.19 13,079.67 13,075.99 13,076.45 1,088.5K
13:05 13,076.90 13,079.47 13,075.90 13,075.90 1,486.3K
13:06 13,075.35 13,076.39 13,073.42 13,073.93 1,317.1K
13:07 13,073.57 13,079.87 13,073.57 13,079.78 1,405.2K
13:08 13,080.95 13,083.80 13,078.90 13,078.90 1,636.6K
13:09 13,078.15 13,080.91 13,078.03 13,079.17 1,164.8K
13:10 13,079.92 13,083.36 13,077.39 13,078.53 1,302.3K
13:11 13,079.66 13,081.19 13,078.27 13,080.78 1,240.3K
13:12 13,082.23 13,085.04 13,080.70 13,081.14 1,473.0K
13:13 13,080.27 13,080.27 13,075.55 13,076.42 1,340.6K
13:14 13,076.03 13,076.81 13,074.72 13,074.77 1,023.6K
13:15 13,075.19 13,075.86 13,072.98 13,075.86 1,234.4K
13:16 13,075.52 13,080.60 13,074.56 13,080.60 1,578.1K
13:17 13,079.85 13,079.92 13,076.99 13,079.24 1,185.6K
13:18 13,079.66 13,079.66 13,077.52 13,077.52 1,291.6K
13:19 13,077.41 13,077.41 13,075.29 13,075.48 1,279.9K
13:20 13,076.30 13,076.30 13,073.14 13,073.28 1,162.4K
13:21 13,073.16 13,073.16 13,069.28 13,069.28 1,292.7K
13:22 13,070.78 13,070.79 13,066.31 13,066.31 1,090.5K
13:23 13,065.84 13,066.91 13,064.05 13,064.05 1,203.7K
13:24 13,065.17 13,065.44 13,062.91 13,063.11 1,134.1K
13:25 13,063.66 13,065.34 13,063.66 13,064.57 1,247.4K
13:26 13,064.16 13,070.04 13,064.16 13,070.04 1,214.4K
13:27 13,072.21 13,076.41 13,072.21 13,076.24 1,538.5K
13:28 13,075.92 13,077.39 13,073.66 13,073.66 2,408.3K
13:29 13,070.04 13,072.30 13,069.74 13,070.78 2,594.5K
13:30 13,071.39 13,071.69 13,070.34 13,071.69 1,375.9K
13:31 13,071.72 13,072.16 13,068.14 13,069.32 1,197.6K
13:32 13,069.80 13,070.93 13,069.66 13,070.93 1,039.8K
13:33 13,071.02 13,072.90 13,070.98 13,072.28 869.2K
13:34 13,072.58 13,073.64 13,071.14 13,073.64 1,188.7K
13:35 13,073.84 13,075.08 13,072.45 13,073.18 1,304.8K
13:36 13,073.47 13,074.83 13,073.36 13,074.12 1,246.6K
13:37 13,075.92 13,076.93 13,073.48 13,073.63 927.2K
13:38 13,074.71 13,076.39 13,074.20 13,075.28 1,308.4K
13:39 13,075.28 13,076.40 13,073.85 13,073.85 890.4K
13:40 13,073.01 13,073.98 13,072.88 13,073.34 1,405.1K
13:41 13,073.00 13,076.26 13,073.00 13,074.91 1,217.3K
13:42 13,075.15 13,078.18 13,075.15 13,077.80 1,032.9K
13:43 13,077.87 13,077.87 13,075.89 13,077.23 1,338.2K
13:44 13,075.87 13,075.87 13,073.82 13,074.96 2,069.3K
13:45 13,075.27 13,076.12 13,074.24 13,076.12 1,235.5K
13:46 13,078.23 13,078.64 13,076.79 13,076.79 1,024.7K
13:47 13,076.89 13,078.32 13,076.13 13,076.13 1,124.2K
13:48 13,076.98 13,076.98 13,075.37 13,075.77 904.5K
13:49 13,074.95 13,075.47 13,072.53 13,072.69 1,894.4K
13:50 13,072.31 13,072.60 13,068.02 13,068.02 1,506.7K
13:51 13,067.65 13,067.77 13,065.32 13,066.18 1,498.8K
13:52 13,065.69 13,067.13 13,065.69 13,066.12 1,454.7K
13:53 13,065.91 13,065.91 13,065.08 13,065.21 1,174.1K
13:54 13,065.40 13,065.90 13,063.97 13,063.97 1,094.5K
13:55 13,063.87 13,064.92 13,063.39 13,063.48 1,079.9K
13:56 13,064.01 13,064.79 13,062.82 13,063.71 1,046.0K
13:57 13,063.47 13,063.77 13,062.45 13,062.45 1,083.0K
13:58 13,063.37 13,063.37 13,061.89 13,062.15 919.5K
13:59 13,062.52 13,062.95 13,061.07 13,062.40 1,669.3K
14:00 13,061.78 13,062.34 13,057.83 13,057.83 2,175.0K
14:01 13,057.48 13,057.93 13,052.48 13,053.79 1,915.6K
14:02 13,052.35 13,054.45 13,052.35 13,053.98 1,158.9K
14:03 13,054.39 13,054.53 13,051.73 13,052.78 1,596.2K
14:04 13,053.01 13,054.29 13,052.06 13,052.40 1,086.5K
14:05 13,053.29 13,054.35 13,049.09 13,050.05 2,052.3K
14:06 13,047.74 13,054.21 13,047.74 13,054.21 1,192.4K
14:07 13,054.32 13,056.30 13,054.27 13,054.83 1,170.8K
14:08 13,055.55 13,056.30 13,055.01 13,055.81 1,178.5K
14:09 13,056.29 13,057.11 13,056.18 13,056.18 1,307.2K
14:10 13,056.27 13,056.85 13,056.25 13,056.26 988.8K
14:11 13,056.06 13,057.32 13,055.25 13,055.56 1,019.1K
14:12 13,055.55 13,057.90 13,055.02 13,057.18 1,088.0K
14:13 13,057.47 13,058.69 13,057.31 13,058.27 1,485.9K
14:14 13,058.72 13,059.56 13,058.59 13,059.21 1,238.8K
14:15 13,058.87 13,060.82 13,055.62 13,055.62 1,897.4K
14:16 13,055.67 13,056.45 13,054.38 13,056.45 1,299.3K
14:17 13,054.54 13,055.53 13,052.34 13,052.34 1,478.3K
14:18 13,053.63 13,053.77 13,049.65 13,049.65 1,343.8K
14:19 13,051.40 13,051.40 13,049.25 13,050.27 1,270.5K
14:20 13,050.85 13,051.66 13,049.69 13,049.80 1,389.2K
14:21 13,050.11 13,051.48 13,049.74 13,051.27 1,571.0K
14:22 13,050.82 13,050.82 13,049.31 13,050.00 1,596.5K
14:23 13,050.11 13,053.26 13,049.78 13,052.69 1,395.9K
14:24 13,052.90 13,054.52 13,052.51 13,053.99 1,075.6K
14:25 13,054.06 13,054.53 13,052.58 13,053.49 1,115.3K
14:26 13,052.73 13,055.79 13,052.73 13,054.27 1,114.2K
14:27 13,054.60 13,057.58 13,054.60 13,057.58 1,431.1K
14:28 13,057.05 13,057.05 13,054.72 13,054.72 1,490.7K
14:29 13,055.42 13,057.15 13,054.61 13,056.90 1,515.2K
14:30 13,057.00 13,057.18 13,053.98 13,054.46 1,896.4K
14:31 13,053.27 13,053.27 13,050.02 13,051.02 2,302.0K
14:32 13,049.84 13,051.37 13,049.84 13,050.02 1,229.9K
14:33 13,050.39 13,050.94 13,049.44 13,050.94 1,573.4K
14:34 13,050.77 13,052.17 13,050.41 13,051.96 1,330.2K
14:35 13,051.37 13,054.15 13,051.37 13,052.61 1,431.8K
14:36 13,052.14 13,053.17 13,052.12 13,052.29 1,084.5K
14:37 13,051.78 13,052.36 13,051.40 13,052.22 1,418.7K
14:38 13,051.76 13,053.03 13,051.43 13,051.90 1,356.7K
14:39 13,052.11 13,054.54 13,051.46 13,054.54 2,107.6K
14:40 13,054.62 13,054.93 13,053.12 13,053.21 1,666.6K
14:41 13,053.52 13,054.03 13,052.90 13,053.82 1,487.9K
14:42 13,053.97 13,054.93 13,053.85 13,054.39 1,546.5K
14:43 13,054.81 13,054.81 13,053.36 13,053.86 1,569.0K
14:44 13,054.04 13,054.73 13,049.89 13,050.79 2,022.6K
14:45 13,050.20 13,050.54 13,048.26 13,048.26 2,547.8K
14:46 13,048.09 13,049.46 13,047.78 13,049.45 2,644.5K
14:47 13,049.03 13,049.70 13,048.38 13,049.70 2,223.6K
14:48 13,049.81 13,049.81 13,048.82 13,049.56 2,249.0K
14:49 13,049.71 13,050.17 13,048.73 13,049.95 2,788.1K
14:50 13,049.76 13,050.84 13,048.09 13,049.15 3,074.0K
14:51 13,048.04 13,048.32 13,046.59 13,047.42 2,445.0K
14:52 13,046.91 13,046.91 13,045.68 13,046.02 2,761.0K
14:53 13,045.90 13,046.20 13,044.31 13,044.43 2,996.5K
14:54 13,045.18 13,045.78 13,044.24 13,045.78 3,248.9K
14:55 13,045.05 13,046.95 13,044.17 13,046.95 3,625.6K
14:56 13,047.10 13,048.16 13,044.93 13,047.91 4,393.3K
14:57 13,048.82 13,049.45 13,048.82 13,049.34 461.8K
14:59 13,046.39 13,046.39 13,044.58 13,044.58 5,741.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし