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 12,976.32 13,009.61 12,946.38 12,946.38 20,620.6K
09:31 12,937.23 12,937.23 12,910.41 12,918.12 12,684.5K
09:32 12,922.04 12,922.04 12,876.19 12,891.54 10,825.9K
09:33 12,893.93 12,899.84 12,890.71 12,890.71 8,094.6K
09:34 12,889.26 12,916.29 12,884.45 12,916.29 6,232.6K
09:35 12,916.65 12,916.65 12,892.12 12,892.12 5,156.3K
09:36 12,887.45 12,898.57 12,873.90 12,898.57 7,010.7K
09:37 12,900.20 12,924.36 12,900.20 12,924.36 4,666.8K
09:38 12,926.34 12,931.77 12,924.37 12,925.18 4,412.2K
09:39 12,925.94 12,930.44 12,917.78 12,919.99 4,466.9K
09:40 12,919.50 12,940.47 12,919.50 12,936.15 4,174.3K
09:41 12,937.28 12,959.85 12,937.19 12,959.85 3,684.0K
09:42 12,960.29 12,961.41 12,955.44 12,955.44 3,808.4K
09:43 12,957.79 12,958.06 12,948.24 12,948.24 3,341.3K
09:44 12,947.46 12,947.46 12,940.02 12,942.56 2,675.8K
09:45 12,941.17 12,941.17 12,923.43 12,923.43 3,380.5K
09:46 12,920.95 12,920.95 12,907.76 12,913.27 6,269.5K
09:47 12,914.39 12,914.39 12,903.69 12,910.29 3,365.1K
09:48 12,909.97 12,930.52 12,909.97 12,930.52 3,874.1K
09:49 12,931.27 12,940.19 12,931.27 12,940.19 2,143.2K
09:50 12,941.60 12,944.49 12,930.86 12,930.86 2,692.4K
09:51 12,929.45 12,929.86 12,923.48 12,926.05 2,460.7K
09:52 12,926.07 12,929.64 12,921.21 12,922.27 2,443.7K
09:53 12,922.67 12,922.67 12,914.41 12,916.87 2,816.9K
09:54 12,917.76 12,924.06 12,915.79 12,920.64 2,484.2K
09:55 12,919.83 12,919.83 12,913.28 12,917.74 3,122.3K
09:56 12,913.08 12,913.08 12,905.29 12,906.92 3,219.2K
09:57 12,907.46 12,922.32 12,907.46 12,922.32 2,724.4K
09:58 12,921.19 12,932.05 12,920.83 12,932.05 2,199.0K
09:59 12,929.44 12,931.27 12,923.66 12,923.66 2,016.8K
10:00 12,922.57 12,922.57 12,913.94 12,913.94 2,678.5K
10:01 12,915.61 12,918.38 12,909.61 12,909.61 3,296.2K
10:02 12,912.85 12,932.56 12,912.85 12,932.56 2,654.8K
10:03 12,929.51 12,929.51 12,922.71 12,922.81 2,508.2K
10:04 12,921.39 12,922.75 12,914.72 12,914.72 3,871.4K
10:05 12,913.54 12,913.54 12,899.75 12,901.25 4,339.4K
10:06 12,900.84 12,901.76 12,895.23 12,898.38 3,557.2K
10:07 12,898.38 12,901.74 12,897.05 12,901.74 2,711.6K
10:08 12,899.62 12,904.71 12,899.62 12,902.73 1,816.0K
10:09 12,902.33 12,905.90 12,902.27 12,904.11 2,495.1K
10:10 12,904.57 12,907.07 12,904.57 12,905.70 2,753.2K
10:11 12,905.91 12,911.47 12,905.16 12,908.58 2,056.8K
10:12 12,908.01 12,913.68 12,908.01 12,910.34 2,018.2K
10:13 12,911.51 12,911.60 12,903.51 12,903.51 2,732.8K
10:14 12,904.19 12,905.39 12,901.03 12,901.03 2,358.2K
10:15 12,901.19 12,906.54 12,901.19 12,905.62 1,624.1K
10:16 12,905.70 12,907.48 12,905.15 12,905.15 1,631.8K
10:17 12,904.08 12,904.66 12,900.87 12,901.90 2,055.9K
10:18 12,901.87 12,903.46 12,901.52 12,903.44 1,585.6K
10:19 12,903.47 12,903.47 12,899.42 12,901.41 1,567.4K
10:20 12,901.42 12,901.42 12,898.66 12,900.72 2,213.8K
10:21 12,900.57 12,901.11 12,898.51 12,899.37 2,978.9K
10:22 12,899.74 12,899.79 12,896.43 12,896.43 1,614.2K
10:23 12,896.21 12,898.29 12,894.78 12,898.29 2,264.6K
10:24 12,898.61 12,898.61 12,893.21 12,893.21 2,364.1K
10:25 12,894.82 12,894.82 12,892.56 12,893.84 3,272.6K
10:26 12,893.81 12,894.99 12,892.90 12,894.99 1,841.5K
10:27 12,894.02 12,902.83 12,894.02 12,902.83 2,212.5K
10:28 12,902.99 12,903.68 12,902.10 12,902.27 2,600.2K
10:29 12,902.44 12,903.21 12,900.60 12,902.45 3,525.6K
10:30 12,902.29 12,905.04 12,901.93 12,903.45 1,972.2K
10:31 12,903.89 12,905.63 12,902.36 12,905.63 1,991.0K
10:32 12,906.15 12,906.15 12,901.47 12,902.38 2,849.8K
10:33 12,902.48 12,902.48 12,893.59 12,893.59 1,915.9K
10:34 12,893.47 12,898.35 12,892.95 12,898.35 3,346.6K
10:35 12,898.68 12,905.62 12,898.68 12,905.62 2,806.6K
10:36 12,905.63 12,906.31 12,904.48 12,905.35 1,929.6K
10:37 12,905.37 12,908.74 12,904.87 12,908.74 2,838.1K
10:38 12,909.04 12,918.75 12,909.04 12,918.75 2,080.1K
10:39 12,918.67 12,920.68 12,917.33 12,920.68 2,220.4K
10:40 12,921.21 12,938.41 12,920.22 12,938.41 2,650.7K
10:41 12,938.58 12,949.19 12,938.58 12,942.60 2,989.9K
10:42 12,942.87 12,944.43 12,941.77 12,941.82 2,180.8K
10:43 12,942.33 12,944.43 12,941.11 12,942.61 1,751.1K
10:44 12,942.94 12,942.94 12,940.19 12,941.84 1,570.0K
10:45 12,941.89 12,941.89 12,932.84 12,932.84 1,436.4K
10:46 12,932.81 12,933.69 12,924.33 12,933.69 1,558.7K
10:47 12,933.77 12,939.93 12,932.71 12,939.93 2,397.7K
10:48 12,940.22 12,943.03 12,938.13 12,938.13 1,324.4K
10:49 12,939.02 12,939.02 12,935.65 12,938.51 1,481.9K
10:50 12,936.72 12,936.72 12,931.59 12,931.59 1,133.0K
10:51 12,933.62 12,933.62 12,924.54 12,924.54 1,293.9K
10:52 12,924.92 12,924.92 12,917.58 12,917.58 1,405.3K
10:53 12,917.85 12,921.03 12,917.82 12,921.03 867.8K
10:54 12,920.13 12,920.16 12,916.38 12,917.52 942.8K
10:55 12,917.44 12,921.36 12,917.07 12,921.36 917.9K
10:56 12,920.36 12,921.74 12,918.50 12,921.57 1,250.2K
10:57 12,922.28 12,923.22 12,920.21 12,920.21 1,574.3K
10:58 12,919.10 12,919.58 12,918.00 12,919.53 1,477.5K
10:59 12,919.23 12,920.19 12,918.24 12,918.70 1,099.7K
11:00 12,917.00 12,918.60 12,913.84 12,914.12 1,157.1K
11:01 12,913.78 12,916.69 12,913.78 12,915.82 1,214.4K
11:02 12,916.86 12,917.43 12,913.37 12,913.37 1,272.7K
11:03 12,912.73 12,912.73 12,905.80 12,906.78 1,112.8K
11:04 12,907.63 12,915.28 12,907.63 12,914.53 1,409.2K
11:05 12,914.00 12,914.00 12,909.99 12,910.32 1,157.4K
11:06 12,910.69 12,910.69 12,908.71 12,910.23 2,344.9K
11:07 12,910.14 12,910.41 12,907.73 12,908.88 1,301.4K
11:08 12,908.51 12,910.66 12,908.46 12,908.94 1,164.4K
11:09 12,908.56 12,910.93 12,908.56 12,910.15 1,184.7K
11:10 12,911.59 12,913.16 12,910.78 12,912.17 953.1K
11:11 12,912.29 12,915.98 12,912.29 12,915.98 1,585.7K
11:12 12,916.91 12,918.61 12,916.91 12,918.31 974.1K
11:13 12,916.70 12,918.64 12,915.76 12,918.15 1,145.1K
11:14 12,918.96 12,920.40 12,918.87 12,920.04 1,096.7K
11:15 12,919.68 12,921.07 12,918.79 12,921.07 1,235.3K
11:16 12,921.56 12,921.88 12,919.93 12,921.74 1,112.3K
11:17 12,921.15 12,925.96 12,920.85 12,925.72 1,112.1K
11:18 12,926.24 12,926.24 12,924.24 12,925.09 1,096.1K
11:19 12,924.85 12,929.99 12,924.83 12,927.99 1,844.2K
11:20 12,927.16 12,927.16 12,921.36 12,921.53 954.4K
11:21 12,921.09 12,921.39 12,919.29 12,921.00 1,021.6K
11:22 12,919.73 12,920.52 12,915.94 12,918.31 1,010.5K
11:23 12,916.41 12,917.83 12,907.26 12,907.26 1,505.3K
11:24 12,905.75 12,907.82 12,905.25 12,906.53 952.9K
11:25 12,906.14 12,908.36 12,905.97 12,908.36 1,110.2K
11:26 12,906.87 12,908.78 12,906.87 12,907.67 643.1K
11:27 12,908.46 12,908.68 12,906.64 12,906.70 585.6K
11:28 12,906.35 12,906.35 12,901.57 12,901.57 1,187.8K
11:29 12,900.54 12,901.97 12,900.11 12,901.81 1,523.3K
11:30 12,902.41 12,902.41 12,902.41 12,902.41 53.2K
13:00 12,903.24 12,903.81 12,899.24 12,899.24 4,495.1K
13:01 12,899.40 12,902.54 12,898.63 12,899.23 1,722.7K
13:02 12,898.97 12,906.67 12,898.97 12,906.67 1,207.2K
13:03 12,908.79 12,912.57 12,908.79 12,910.31 1,620.2K
13:04 12,910.91 12,914.07 12,910.16 12,910.16 1,064.3K
13:05 12,908.40 12,909.42 12,906.73 12,908.53 1,117.5K
13:06 12,909.41 12,909.41 12,903.71 12,903.71 1,376.5K
13:07 12,902.87 12,903.33 12,895.57 12,896.44 2,466.4K
13:08 12,895.74 12,895.79 12,890.89 12,891.22 1,521.5K
13:09 12,891.66 12,898.38 12,891.66 12,896.74 1,319.3K
13:10 12,898.82 12,898.82 12,891.06 12,891.83 1,339.1K
13:11 12,891.73 12,892.11 12,885.99 12,886.38 1,637.5K
13:12 12,886.65 12,888.07 12,885.26 12,886.01 1,698.8K
13:13 12,885.76 12,885.76 12,882.35 12,883.47 2,103.0K
13:14 12,881.60 12,882.31 12,879.19 12,880.28 1,532.9K
13:15 12,881.30 12,888.30 12,880.65 12,887.20 1,654.2K
13:16 12,887.86 12,889.94 12,887.73 12,889.94 1,038.5K
13:17 12,890.43 12,893.86 12,890.31 12,892.29 1,276.5K
13:18 12,892.40 12,892.40 12,887.74 12,892.21 1,727.8K
13:19 12,891.32 12,893.73 12,890.68 12,893.73 1,105.6K
13:20 12,894.40 12,901.12 12,894.40 12,900.89 1,844.6K
13:21 12,900.48 12,903.56 12,898.79 12,902.28 1,318.6K
13:22 12,902.45 12,907.41 12,902.45 12,904.31 1,443.0K
13:23 12,903.67 12,905.11 12,902.12 12,905.11 1,095.4K
13:24 12,903.44 12,904.65 12,902.39 12,904.65 1,525.5K
13:25 12,905.60 12,905.60 12,903.10 12,903.95 2,997.7K
13:26 12,903.74 12,903.74 12,900.24 12,901.23 1,965.1K
13:27 12,900.90 12,900.90 12,898.53 12,900.36 1,288.8K
13:28 12,900.51 12,900.52 12,899.17 12,899.93 1,213.6K
13:29 12,901.03 12,901.67 12,897.94 12,898.61 1,599.0K
13:30 12,898.20 12,899.05 12,896.65 12,896.65 1,209.1K
13:31 12,897.62 12,900.84 12,896.50 12,900.84 1,371.4K
13:32 12,901.13 12,904.60 12,900.48 12,904.12 1,369.9K
13:33 12,903.99 12,903.99 12,902.23 12,903.07 1,386.1K
13:34 12,903.28 12,903.51 12,899.77 12,899.77 1,204.0K
13:35 12,899.38 12,899.79 12,897.58 12,898.51 1,057.5K
13:36 12,898.27 12,898.27 12,894.73 12,897.03 1,361.3K
13:37 12,896.30 12,897.19 12,893.91 12,893.91 1,247.3K
13:38 12,894.28 12,894.48 12,891.98 12,892.96 1,259.0K
13:39 12,893.21 12,893.21 12,890.63 12,890.63 2,093.0K
13:40 12,891.49 12,894.78 12,891.05 12,894.30 1,334.3K
13:41 12,894.72 12,897.69 12,894.72 12,896.33 1,223.2K
13:42 12,895.86 12,897.93 12,895.70 12,897.93 1,365.6K
13:43 12,897.07 12,897.85 12,896.06 12,897.85 1,533.7K
13:44 12,898.10 12,902.09 12,898.10 12,902.09 1,126.3K
13:45 12,901.20 12,916.08 12,901.20 12,916.08 3,591.6K
13:46 12,915.34 12,918.74 12,910.51 12,918.74 3,163.6K
13:47 12,921.29 12,922.33 12,918.17 12,922.33 1,486.3K
13:48 12,922.89 12,931.18 12,922.89 12,923.88 1,965.1K
13:49 12,922.77 12,922.77 12,916.20 12,916.20 1,860.6K
13:50 12,916.45 12,919.85 12,916.45 12,918.19 1,525.0K
13:51 12,917.47 12,918.03 12,913.22 12,917.12 1,317.0K
13:52 12,918.57 12,924.23 12,915.30 12,924.23 1,619.9K
13:53 12,923.45 12,923.45 12,920.58 12,923.12 1,135.5K
13:54 12,922.84 12,925.66 12,922.84 12,925.31 1,149.2K
13:55 12,925.50 12,928.69 12,924.75 12,928.69 1,210.9K
13:56 12,929.39 12,929.39 12,921.02 12,923.24 1,334.1K
13:57 12,923.41 12,925.56 12,922.79 12,925.56 1,179.0K
13:58 12,925.87 12,928.62 12,923.81 12,928.21 1,529.7K
13:59 12,927.52 12,927.52 12,924.00 12,924.66 1,561.8K
14:00 12,924.76 12,925.64 12,920.27 12,925.64 1,421.8K
14:01 12,927.54 12,939.07 12,927.54 12,939.07 2,848.5K
14:02 12,939.79 12,955.37 12,939.79 12,955.37 3,512.9K
14:03 12,955.62 12,955.62 12,940.55 12,940.61 2,407.8K
14:04 12,940.07 12,944.58 12,939.99 12,942.79 1,924.8K
14:05 12,942.98 12,942.98 12,934.71 12,934.71 1,674.3K
14:06 12,934.94 12,935.81 12,930.85 12,935.54 1,430.4K
14:07 12,937.13 12,942.56 12,937.13 12,942.55 1,390.1K
14:08 12,940.83 12,945.10 12,940.06 12,940.45 1,561.1K
14:09 12,939.71 12,947.18 12,938.81 12,946.42 1,183.3K
14:10 12,946.03 12,946.03 12,941.33 12,941.33 2,026.9K
14:11 12,941.30 12,945.66 12,940.14 12,945.66 1,411.8K
14:12 12,944.39 12,944.39 12,938.40 12,939.10 1,501.6K
14:13 12,938.63 12,945.44 12,938.63 12,945.44 1,877.6K
14:14 12,945.45 12,951.30 12,942.35 12,950.12 1,923.2K
14:15 12,950.80 12,953.48 12,949.81 12,950.68 2,019.0K
14:16 12,949.09 12,949.09 12,942.02 12,942.24 1,824.7K
14:17 12,941.42 12,943.96 12,940.73 12,943.41 1,506.3K
14:18 12,943.61 12,946.35 12,943.61 12,944.25 1,025.2K
14:19 12,942.88 12,942.88 12,937.22 12,937.61 1,521.6K
14:20 12,938.46 12,938.46 12,935.50 12,936.05 1,434.0K
14:21 12,934.68 12,935.09 12,929.05 12,929.24 1,849.0K
14:22 12,931.01 12,932.30 12,928.76 12,932.30 1,300.3K
14:23 12,931.46 12,932.40 12,930.11 12,930.17 1,649.2K
14:24 12,930.51 12,931.77 12,930.15 12,931.71 1,396.8K
14:25 12,931.97 12,932.58 12,930.03 12,932.58 1,283.5K
14:26 12,931.73 12,931.73 12,929.39 12,931.55 1,587.6K
14:27 12,932.45 12,932.75 12,930.28 12,932.75 1,104.4K
14:28 12,932.07 12,935.26 12,932.02 12,934.76 1,393.4K
14:29 12,935.28 12,940.36 12,935.28 12,939.76 1,729.7K
14:30 12,940.90 12,946.52 12,940.90 12,946.52 1,952.4K
14:31 12,947.12 12,953.08 12,947.00 12,953.08 2,009.2K
14:32 12,952.00 12,952.00 12,942.92 12,944.20 1,954.2K
14:33 12,945.89 12,947.30 12,944.71 12,947.30 1,213.5K
14:34 12,947.19 12,947.81 12,941.84 12,941.84 2,028.9K
14:35 12,942.87 12,943.73 12,940.60 12,942.25 1,561.1K
14:36 12,942.47 12,942.47 12,939.60 12,940.70 1,597.3K
14:37 12,940.86 12,943.57 12,940.86 12,943.38 2,131.5K
14:38 12,943.05 12,943.43 12,941.79 12,942.37 1,602.9K
14:39 12,942.10 12,942.85 12,940.53 12,942.43 1,677.0K
14:40 12,942.22 12,943.40 12,940.60 12,940.60 2,718.4K
14:41 12,941.08 12,941.08 12,935.46 12,935.94 2,596.0K
14:42 12,936.27 12,936.95 12,935.53 12,936.28 1,969.6K
14:43 12,935.75 12,935.81 12,934.74 12,935.28 3,332.3K
14:44 12,934.69 12,934.69 12,930.98 12,931.79 2,457.7K
14:45 12,931.53 12,932.13 12,929.27 12,932.13 2,335.5K
14:46 12,931.32 12,931.56 12,929.62 12,929.62 2,258.2K
14:47 12,929.81 12,930.86 12,927.42 12,930.86 2,573.0K
14:48 12,929.99 12,930.48 12,928.88 12,929.77 2,502.3K
14:49 12,929.29 12,931.11 12,928.55 12,930.79 2,267.7K
14:50 12,930.56 12,930.56 12,927.76 12,929.41 2,798.7K
14:51 12,929.08 12,929.77 12,926.80 12,928.91 3,049.2K
14:52 12,928.64 12,928.74 12,927.53 12,928.64 2,791.7K
14:53 12,928.26 12,929.86 12,928.26 12,929.05 3,626.8K
14:54 12,929.76 12,930.08 12,927.73 12,928.18 3,718.2K
14:55 12,928.31 12,931.20 12,927.50 12,931.20 3,836.5K
14:56 12,930.71 12,932.14 12,928.51 12,932.08 3,566.5K
14:57 12,932.37 12,932.37 12,932.35 12,932.36 80.0K
14:59 12,929.49 12,929.49 12,923.17 12,923.17 8,000.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし