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 12,955.06 13,011.05 12,955.06 13,011.05 14,992.6K
09:31 13,019.15 13,040.08 13,005.95 13,035.69 10,888.5K
09:32 13,033.77 13,053.39 13,032.25 13,053.38 10,721.7K
09:33 13,053.61 13,072.95 13,052.01 13,052.01 9,713.3K
09:34 13,057.35 13,068.00 13,057.35 13,061.19 7,212.8K
09:35 13,057.64 13,057.64 13,036.19 13,042.06 5,816.0K
09:36 13,044.85 13,059.94 13,044.85 13,059.70 5,263.9K
09:37 13,057.61 13,057.61 13,050.20 13,050.20 4,596.4K
09:38 13,050.82 13,051.54 13,043.42 13,043.42 3,993.8K
09:39 13,046.13 13,054.29 13,046.13 13,053.95 4,282.7K
09:40 13,054.02 13,054.63 13,049.25 13,049.81 4,307.6K
09:41 13,047.80 13,049.72 13,044.76 13,049.14 6,097.0K
09:42 13,058.45 13,065.76 13,058.45 13,061.40 5,834.3K
09:43 13,060.71 13,063.46 13,054.60 13,054.60 3,487.0K
09:44 13,044.43 13,050.38 13,043.09 13,049.88 3,965.3K
09:45 13,051.93 13,061.92 13,051.93 13,061.52 5,409.9K
09:46 13,063.87 13,068.08 13,053.47 13,053.47 5,993.5K
09:47 13,055.45 13,061.77 13,054.88 13,061.77 3,428.9K
09:48 13,062.62 13,067.68 13,062.62 13,067.68 3,734.6K
09:49 13,066.56 13,075.81 13,066.56 13,075.81 5,749.4K
09:50 13,078.21 13,084.22 13,076.86 13,076.86 6,304.9K
09:51 13,076.70 13,076.70 13,071.20 13,071.46 3,243.0K
09:52 13,071.33 13,075.53 13,068.16 13,075.53 5,083.6K
09:53 13,078.79 13,083.66 13,077.24 13,077.24 6,129.3K
09:54 13,076.59 13,076.59 13,065.16 13,065.16 4,014.0K
09:55 13,062.90 13,062.90 13,052.69 13,052.69 3,825.0K
09:56 13,051.59 13,065.06 13,051.59 13,064.94 3,905.7K
09:57 13,063.57 13,063.69 13,056.09 13,057.84 2,895.8K
09:58 13,057.62 13,058.29 13,055.81 13,056.59 2,648.6K
09:59 13,057.23 13,059.85 13,057.23 13,058.66 2,286.3K
10:00 13,058.41 13,062.37 13,058.31 13,062.29 2,948.9K
10:01 13,063.89 13,065.06 13,057.82 13,058.50 2,502.5K
10:02 13,057.59 13,060.02 13,056.56 13,058.98 3,587.1K
10:03 13,058.47 13,062.06 13,058.47 13,061.32 2,581.4K
10:04 13,061.01 13,061.68 13,058.04 13,060.14 3,636.8K
10:05 13,059.99 13,084.28 13,059.99 13,084.28 3,969.6K
10:06 13,086.04 13,088.93 13,081.55 13,081.55 3,579.9K
10:07 13,081.20 13,086.38 13,081.20 13,084.84 2,856.3K
10:08 13,085.07 13,086.38 13,080.23 13,081.44 2,270.2K
10:09 13,080.97 13,085.46 13,080.97 13,084.79 2,409.0K
10:10 13,085.45 13,104.74 13,085.45 13,104.74 5,101.6K
10:11 13,107.09 13,110.55 13,094.00 13,094.08 5,306.0K
10:12 13,093.58 13,096.38 13,090.40 13,091.62 4,394.2K
10:13 13,090.69 13,093.25 13,090.65 13,091.01 3,709.7K
10:14 13,091.74 13,097.56 13,091.74 13,093.53 4,038.7K
10:15 13,093.86 13,093.86 13,081.15 13,081.15 3,873.3K
10:16 13,080.53 13,080.81 13,070.61 13,071.09 3,302.6K
10:17 13,070.23 13,077.92 13,070.23 13,077.73 4,115.7K
10:18 13,077.24 13,081.58 13,076.10 13,080.91 4,509.3K
10:19 13,081.66 13,093.66 13,081.66 13,093.66 3,360.8K
10:20 13,094.22 13,100.68 13,082.81 13,083.39 3,874.4K
10:21 13,080.62 13,080.62 13,070.69 13,070.69 2,703.3K
10:22 13,070.22 13,076.81 13,070.22 13,075.49 2,299.7K
10:23 13,075.93 13,079.94 13,075.93 13,079.37 1,991.4K
10:24 13,079.26 13,079.26 13,069.53 13,070.28 2,098.7K
10:25 13,071.15 13,078.03 13,071.15 13,078.03 1,924.4K
10:26 13,078.35 13,080.33 13,078.35 13,079.69 1,623.6K
10:27 13,080.10 13,084.59 13,079.77 13,084.00 1,846.7K
10:28 13,083.86 13,087.33 13,083.86 13,085.70 2,171.5K
10:29 13,085.52 13,085.85 13,083.98 13,085.85 1,877.7K
10:30 13,084.43 13,089.68 13,084.43 13,089.02 2,390.2K
10:31 13,087.50 13,089.42 13,087.50 13,089.42 3,172.4K
10:32 13,088.15 13,089.56 13,081.38 13,081.38 2,128.4K
10:33 13,080.76 13,081.27 13,078.86 13,079.33 1,293.2K
10:34 13,078.51 13,079.46 13,078.51 13,078.57 1,501.0K
10:35 13,078.43 13,078.43 13,074.51 13,074.56 1,997.0K
10:36 13,074.76 13,077.03 13,074.76 13,076.50 1,341.9K
10:37 13,076.99 13,079.03 13,074.03 13,074.03 1,916.5K
10:38 13,074.70 13,077.56 13,074.70 13,077.56 1,113.1K
10:39 13,077.42 13,078.66 13,077.16 13,078.00 1,470.3K
10:40 13,077.98 13,079.81 13,077.98 13,078.65 1,602.5K
10:41 13,078.84 13,081.16 13,078.84 13,079.24 1,432.7K
10:42 13,079.21 13,082.25 13,079.21 13,081.89 1,558.6K
10:43 13,082.36 13,082.49 13,079.82 13,079.82 1,026.6K
10:44 13,079.02 13,081.28 13,079.02 13,079.56 1,249.8K
10:45 13,079.27 13,082.40 13,078.34 13,082.04 1,475.7K
10:46 13,082.62 13,085.48 13,082.62 13,085.48 1,374.3K
10:47 13,087.28 13,088.69 13,087.28 13,087.99 1,198.3K
10:48 13,088.14 13,091.69 13,088.14 13,088.79 1,552.0K
10:49 13,088.61 13,090.89 13,088.26 13,090.30 1,655.9K
10:50 13,090.14 13,090.66 13,088.87 13,089.04 1,418.0K
10:51 13,090.19 13,090.31 13,087.36 13,089.68 2,031.1K
10:52 13,089.80 13,090.12 13,088.19 13,088.19 1,887.2K
10:53 13,087.46 13,087.46 13,084.52 13,085.49 1,498.0K
10:54 13,085.01 13,085.01 13,076.65 13,076.71 1,942.3K
10:55 13,076.90 13,077.04 13,075.26 13,075.38 1,629.9K
10:56 13,075.34 13,075.53 13,074.61 13,074.65 1,103.9K
10:57 13,074.84 13,075.71 13,072.58 13,072.58 1,273.1K
10:58 13,073.21 13,073.79 13,071.59 13,073.79 1,225.8K
10:59 13,073.30 13,073.30 13,070.10 13,070.73 2,286.1K
11:00 13,071.40 13,072.27 13,067.44 13,068.07 1,853.4K
11:01 13,068.22 13,068.22 13,062.56 13,062.75 1,299.8K
11:02 13,062.63 13,069.00 13,062.63 13,069.00 912.2K
11:03 13,069.69 13,069.75 13,063.80 13,067.51 1,377.2K
11:04 13,068.28 13,071.19 13,068.28 13,071.19 914.5K
11:05 13,070.07 13,070.26 13,068.55 13,069.34 1,281.8K
11:06 13,070.32 13,071.85 13,070.16 13,071.85 1,987.4K
11:07 13,071.23 13,072.41 13,070.68 13,070.68 1,595.2K
11:08 13,072.55 13,078.38 13,071.85 13,078.38 1,903.2K
11:09 13,075.54 13,077.97 13,075.33 13,076.98 924.1K
11:10 13,076.89 13,079.05 13,075.61 13,079.05 1,276.4K
11:11 13,079.23 13,081.68 13,079.23 13,081.63 1,195.3K
11:12 13,082.42 13,085.01 13,082.42 13,082.96 1,365.1K
11:13 13,083.07 13,086.01 13,083.07 13,086.01 1,062.9K
11:14 13,085.93 13,090.52 13,085.12 13,090.21 1,347.1K
11:15 13,092.11 13,096.68 13,092.11 13,095.60 1,948.6K
11:16 13,095.40 13,097.06 13,095.06 13,095.06 1,192.5K
11:17 13,095.21 13,095.75 13,091.28 13,091.63 1,646.5K
11:18 13,090.15 13,092.03 13,089.40 13,091.73 1,324.3K
11:19 13,091.90 13,093.92 13,091.90 13,092.88 1,244.3K
11:20 13,093.05 13,094.69 13,092.60 13,093.74 1,196.7K
11:21 13,093.94 13,097.65 13,093.25 13,097.04 1,679.9K
11:22 13,098.86 13,099.48 13,096.23 13,096.23 1,313.3K
11:23 13,096.58 13,098.99 13,096.58 13,097.22 1,231.2K
11:24 13,097.98 13,099.47 13,097.89 13,099.47 1,197.3K
11:25 13,100.25 13,100.64 13,094.28 13,094.28 1,541.1K
11:26 13,095.68 13,098.65 13,094.94 13,098.56 1,252.0K
11:27 13,099.37 13,102.06 13,099.11 13,102.06 1,235.3K
11:28 13,101.62 13,102.93 13,100.10 13,102.69 1,081.7K
11:29 13,101.80 13,102.91 13,100.68 13,102.21 1,287.8K
11:30 13,100.77 13,100.77 13,100.77 13,100.77 48.8K
13:00 13,102.63 13,120.18 13,102.63 13,118.11 7,235.1K
13:01 13,119.60 13,121.91 13,107.70 13,108.67 4,012.2K
13:02 13,109.64 13,114.16 13,109.64 13,112.83 2,580.4K
13:03 13,115.38 13,119.16 13,110.75 13,110.88 2,894.2K
13:04 13,110.94 13,112.65 13,109.57 13,109.57 2,066.0K
13:05 13,108.88 13,109.15 13,104.54 13,104.54 1,584.4K
13:06 13,104.62 13,105.67 13,100.91 13,100.91 1,667.8K
13:07 13,100.35 13,105.02 13,099.65 13,105.02 1,532.0K
13:08 13,104.22 13,107.01 13,104.22 13,105.62 1,739.0K
13:09 13,104.38 13,105.22 13,103.20 13,103.99 1,200.2K
13:10 13,103.33 13,103.53 13,099.32 13,099.32 1,592.4K
13:11 13,099.43 13,099.43 13,097.07 13,097.09 1,301.2K
13:12 13,097.26 13,098.40 13,096.62 13,097.46 1,517.1K
13:13 13,097.51 13,099.00 13,097.51 13,097.96 1,636.7K
13:14 13,099.06 13,102.01 13,098.63 13,102.01 1,494.6K
13:15 13,101.96 13,101.96 13,099.05 13,099.49 1,978.4K
13:16 13,099.11 13,099.11 13,097.02 13,097.44 1,142.2K
13:17 13,097.22 13,099.01 13,095.69 13,098.15 1,886.7K
13:18 13,097.45 13,097.45 13,088.70 13,089.03 2,145.1K
13:19 13,089.14 13,089.49 13,087.65 13,088.59 1,507.4K
13:20 13,088.50 13,088.50 13,085.98 13,085.98 2,099.5K
13:21 13,085.55 13,090.26 13,085.52 13,090.26 1,922.5K
13:22 13,089.82 13,093.40 13,089.82 13,092.84 1,662.9K
13:23 13,092.35 13,093.63 13,091.16 13,091.16 1,373.8K
13:24 13,091.50 13,091.50 13,089.57 13,089.99 1,314.0K
13:25 13,090.83 13,091.68 13,089.97 13,090.61 1,884.8K
13:26 13,090.51 13,092.09 13,090.51 13,091.95 1,223.9K
13:27 13,091.45 13,093.92 13,091.35 13,093.04 1,381.0K
13:28 13,093.14 13,093.15 13,087.41 13,088.30 2,004.2K
13:29 13,087.61 13,088.02 13,080.92 13,080.92 1,845.5K
13:30 13,081.08 13,081.39 13,079.75 13,081.39 1,672.9K
13:31 13,082.02 13,082.57 13,081.42 13,082.29 1,517.8K
13:32 13,082.54 13,084.01 13,082.13 13,082.66 1,483.4K
13:33 13,082.78 13,082.78 13,077.54 13,077.54 1,433.2K
13:34 13,076.56 13,076.62 13,071.49 13,071.78 1,924.7K
13:35 13,070.77 13,070.77 13,067.52 13,067.52 1,610.4K
13:36 13,066.54 13,067.08 13,064.84 13,067.08 1,352.0K
13:37 13,067.62 13,068.31 13,066.74 13,066.74 1,620.1K
13:38 13,066.16 13,067.59 13,066.16 13,066.97 2,171.3K
13:39 13,066.71 13,068.33 13,066.21 13,067.55 1,366.3K
13:40 13,066.49 13,066.49 13,063.02 13,063.57 1,720.3K
13:41 13,063.56 13,063.56 13,060.95 13,062.85 1,174.6K
13:42 13,062.09 13,062.52 13,061.00 13,062.52 1,247.0K
13:43 13,062.39 13,062.55 13,061.48 13,062.07 1,019.1K
13:44 13,062.07 13,063.10 13,061.92 13,062.46 1,603.2K
13:45 13,061.28 13,061.28 13,059.33 13,059.33 1,962.5K
13:46 13,059.53 13,060.38 13,058.00 13,060.05 1,632.5K
13:47 13,059.63 13,059.63 13,056.00 13,056.56 1,620.9K
13:48 13,056.83 13,057.09 13,055.84 13,056.33 1,332.9K
13:49 13,055.47 13,058.47 13,055.47 13,058.47 1,192.6K
13:50 13,057.66 13,057.97 13,055.76 13,056.37 1,686.9K
13:51 13,055.91 13,056.81 13,055.17 13,056.23 1,407.0K
13:52 13,055.69 13,056.20 13,053.69 13,054.10 1,665.8K
13:53 13,053.83 13,054.67 13,053.18 13,053.99 1,460.2K
13:54 13,053.95 13,055.65 13,053.84 13,055.65 1,264.2K
13:55 13,055.06 13,055.06 13,052.99 13,054.80 1,181.1K
13:56 13,053.36 13,055.63 13,053.36 13,054.68 1,390.0K
13:57 13,054.17 13,054.50 13,052.55 13,052.55 1,210.9K
13:58 13,053.04 13,054.56 13,052.47 13,054.52 1,284.7K
13:59 13,055.15 13,055.15 13,051.92 13,051.99 2,085.0K
14:00 13,051.75 13,052.86 13,050.58 13,050.58 2,056.8K
14:01 13,051.40 13,052.55 13,050.83 13,051.41 1,316.9K
14:02 13,050.06 13,051.17 13,049.27 13,051.17 1,318.5K
14:03 13,050.89 13,052.10 13,050.65 13,051.73 1,458.5K
14:04 13,050.81 13,052.08 13,050.77 13,050.78 1,579.5K
14:05 13,050.49 13,050.51 13,048.34 13,049.00 1,528.7K
14:06 13,048.62 13,049.05 13,047.68 13,047.96 1,248.0K
14:07 13,046.45 13,046.94 13,044.37 13,044.37 1,430.5K
14:08 13,044.08 13,044.08 13,041.07 13,041.65 1,863.9K
14:09 13,040.94 13,040.94 13,039.01 13,039.35 1,674.9K
14:10 13,039.10 13,039.10 13,035.08 13,035.08 2,365.1K
14:11 13,034.98 13,038.13 13,034.27 13,038.13 2,847.9K
14:12 13,038.08 13,041.10 13,038.08 13,041.02 1,794.4K
14:13 13,040.28 13,040.28 13,036.70 13,036.89 1,472.7K
14:14 13,036.23 13,039.40 13,036.23 13,039.36 1,669.3K
14:15 13,038.87 13,040.41 13,037.48 13,037.48 1,396.4K
14:16 13,037.88 13,037.88 13,035.99 13,036.82 1,547.5K
14:17 13,036.76 13,040.06 13,036.67 13,039.60 1,405.3K
14:18 13,040.22 13,041.93 13,040.16 13,041.58 1,677.9K
14:19 13,043.24 13,046.67 13,043.24 13,046.67 1,664.5K
14:20 13,046.27 13,052.31 13,046.27 13,052.31 1,915.8K
14:21 13,051.87 13,051.87 13,048.61 13,050.07 1,551.4K
14:22 13,050.95 13,051.43 13,049.12 13,049.12 1,141.9K
14:23 13,048.99 13,048.99 13,043.84 13,044.19 1,149.5K
14:24 13,043.43 13,043.43 13,041.61 13,042.70 1,602.5K
14:25 13,040.90 13,040.90 13,039.30 13,040.59 1,240.5K
14:26 13,041.06 13,041.06 13,039.17 13,039.17 1,117.3K
14:27 13,038.88 13,039.14 13,038.20 13,038.63 1,575.0K
14:28 13,038.90 13,039.68 13,038.06 13,039.41 1,613.5K
14:29 13,039.88 13,041.15 13,038.77 13,040.51 1,679.6K
14:30 13,039.62 13,041.55 13,039.62 13,040.80 1,946.6K
14:31 13,041.50 13,042.16 13,040.08 13,041.56 1,600.1K
14:32 13,041.14 13,043.80 13,040.87 13,041.14 2,042.2K
14:33 13,041.03 13,041.09 13,039.29 13,039.41 2,234.5K
14:34 13,038.89 13,038.89 13,037.24 13,037.42 1,780.0K
14:35 13,038.34 13,041.21 13,037.56 13,041.21 2,264.4K
14:36 13,040.44 13,042.42 13,039.91 13,042.42 2,028.9K
14:37 13,043.15 13,045.22 13,041.77 13,045.22 2,347.7K
14:38 13,044.49 13,045.16 13,043.08 13,043.08 1,747.0K
14:39 13,042.68 13,043.74 13,041.95 13,043.19 1,653.4K
14:40 13,042.18 13,042.89 13,041.70 13,042.36 2,708.9K
14:41 13,041.65 13,043.44 13,041.65 13,043.30 2,461.5K
14:42 13,043.66 13,044.76 13,043.49 13,044.76 2,051.1K
14:43 13,043.94 13,045.76 13,043.39 13,045.76 2,752.3K
14:44 13,045.91 13,045.91 13,043.19 13,044.17 2,622.9K
14:45 13,043.87 13,046.01 13,043.49 13,046.01 3,140.7K
14:46 13,046.05 13,047.36 13,044.34 13,046.64 2,991.9K
14:47 13,045.98 13,045.98 13,043.11 13,043.11 3,012.2K
14:48 13,042.85 13,043.81 13,042.14 13,043.81 2,400.1K
14:49 13,044.10 13,046.61 13,044.10 13,046.51 2,342.4K
14:50 13,046.41 13,047.85 13,043.95 13,044.95 3,328.5K
14:51 13,044.39 13,044.85 13,041.94 13,042.94 3,346.3K
14:52 13,042.06 13,044.50 13,041.21 13,044.50 2,826.0K
14:53 13,044.98 13,045.45 13,044.72 13,044.91 3,945.5K
14:54 13,046.09 13,046.65 13,045.59 13,045.71 4,128.2K
14:55 13,046.34 13,046.67 13,045.20 13,045.49 3,990.7K
14:56 13,045.77 13,050.55 13,045.10 13,050.55 5,105.8K
14:57 13,050.31 13,050.65 13,050.31 13,050.65 249.4K
14:59 13,042.47 13,045.59 13,042.47 13,045.59 18,569.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし