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 12,947.97 12,966.17 12,945.07 12,966.17 12,486.8K
09:31 12,972.39 13,020.90 12,972.39 13,011.19 7,460.8K
09:32 13,010.00 13,012.02 12,998.15 12,998.80 5,821.6K
09:33 13,000.81 13,002.70 12,984.36 12,985.71 5,206.1K
09:34 12,983.53 13,000.00 12,983.53 12,996.51 4,597.9K
09:35 12,997.11 12,997.11 12,976.07 12,981.01 5,036.8K
09:36 12,981.92 12,996.33 12,981.92 12,987.27 4,714.9K
09:37 12,982.89 12,984.09 12,974.89 12,984.09 4,155.5K
09:38 12,985.15 12,989.81 12,980.95 12,989.78 4,110.4K
09:39 12,990.09 12,997.96 12,989.61 12,997.96 3,638.2K
09:40 13,000.63 13,004.77 13,000.63 13,002.86 3,766.5K
09:41 13,005.77 13,009.85 13,004.12 13,009.83 3,405.3K
09:42 13,014.45 13,022.36 13,014.45 13,014.51 4,454.7K
09:43 13,015.17 13,015.19 13,011.80 13,013.28 3,672.3K
09:44 13,013.35 13,015.28 13,011.72 13,011.72 3,449.3K
09:45 13,011.80 13,012.64 13,010.95 13,012.01 3,701.0K
09:46 13,011.25 13,015.26 13,004.70 13,005.23 2,812.9K
09:47 13,004.36 13,005.89 12,996.56 12,996.56 3,148.9K
09:48 12,995.90 12,995.90 12,990.98 12,995.00 2,881.4K
09:49 12,996.43 13,010.81 12,996.43 13,010.81 1,938.4K
09:50 13,010.57 13,020.36 13,010.57 13,019.98 2,980.3K
09:51 13,021.90 13,029.44 13,021.90 13,029.26 2,868.0K
09:52 13,028.73 13,031.78 13,028.67 13,028.67 2,852.4K
09:53 13,028.84 13,028.84 13,014.82 13,014.82 2,640.5K
09:54 13,015.64 13,015.64 13,010.73 13,011.10 2,497.7K
09:55 13,011.44 13,011.44 13,008.47 13,008.47 2,098.7K
09:56 13,009.09 13,019.19 13,007.45 13,019.19 3,153.4K
09:57 13,019.72 13,021.27 13,017.54 13,019.33 2,662.5K
09:58 13,020.81 13,032.25 13,020.81 13,032.25 2,730.3K
09:59 13,030.79 13,035.09 13,028.47 13,034.44 3,088.4K
10:00 13,034.68 13,035.76 13,029.29 13,031.46 4,141.3K
10:01 13,032.82 13,045.81 13,032.82 13,044.88 5,483.4K
10:02 13,044.65 13,047.13 13,041.48 13,042.45 3,650.8K
10:03 13,041.67 13,049.40 13,041.67 13,049.07 4,267.6K
10:04 13,050.03 13,050.74 13,046.21 13,048.96 3,012.2K
10:05 13,048.23 13,048.23 13,035.98 13,036.51 3,267.7K
10:06 13,037.08 13,037.08 13,030.73 13,030.73 2,688.6K
10:07 13,031.05 13,035.61 13,030.50 13,035.61 2,679.9K
10:08 13,036.18 13,044.69 13,035.52 13,044.69 2,403.7K
10:09 13,045.89 13,046.95 13,041.39 13,043.54 2,193.3K
10:10 13,043.46 13,044.63 13,042.17 13,043.10 2,097.9K
10:11 13,043.49 13,058.37 13,043.49 13,058.37 3,198.3K
10:12 13,059.12 13,071.12 13,059.12 13,071.12 6,034.1K
10:13 13,073.64 13,077.53 13,073.64 13,077.04 5,483.7K
10:14 13,077.72 13,079.52 13,073.50 13,073.50 4,201.1K
10:15 13,074.36 13,080.11 13,071.25 13,075.78 3,856.5K
10:16 13,075.10 13,078.27 13,074.60 13,078.27 3,407.3K
10:17 13,081.75 13,081.75 13,067.38 13,067.38 3,071.9K
10:18 13,066.45 13,066.45 13,058.86 13,058.86 3,560.6K
10:19 13,057.76 13,065.36 13,055.33 13,065.07 2,535.0K
10:20 13,065.65 13,076.81 13,065.58 13,076.81 3,183.6K
10:21 13,077.15 13,077.15 13,070.63 13,070.63 3,425.1K
10:22 13,070.33 13,070.33 13,053.27 13,053.27 3,835.2K
10:23 13,051.94 13,058.37 13,051.41 13,058.37 2,664.3K
10:24 13,059.08 13,066.26 13,059.08 13,063.52 2,222.5K
10:25 13,063.59 13,064.68 13,057.38 13,058.45 2,450.7K
10:26 13,057.44 13,065.80 13,057.44 13,063.70 3,465.7K
10:27 13,066.32 13,067.19 13,062.52 13,065.51 2,328.8K
10:28 13,066.69 13,074.31 13,066.69 13,073.24 2,474.8K
10:29 13,072.38 13,072.95 13,068.48 13,072.62 1,947.5K
10:30 13,074.56 13,085.37 13,074.56 13,081.90 2,568.2K
10:31 13,082.39 13,082.60 13,075.57 13,075.57 2,170.1K
10:32 13,073.71 13,075.40 13,070.46 13,075.40 2,535.5K
10:33 13,074.62 13,077.10 13,072.54 13,075.49 1,987.5K
10:34 13,075.19 13,075.20 13,068.31 13,068.31 2,291.3K
10:35 13,067.94 13,067.94 13,063.49 13,064.90 2,035.8K
10:36 13,064.69 13,064.85 13,058.74 13,059.57 2,129.2K
10:37 13,059.85 13,060.89 13,058.64 13,058.64 1,869.5K
10:38 13,058.41 13,058.41 13,054.68 13,054.99 1,572.1K
10:39 13,053.28 13,053.28 13,046.51 13,046.51 2,242.2K
10:40 13,046.68 13,046.92 13,042.91 13,043.38 1,833.3K
10:41 13,042.00 13,042.91 13,041.35 13,042.59 1,934.4K
10:42 13,042.01 13,047.26 13,040.88 13,046.53 2,091.2K
10:43 13,046.40 13,050.73 13,046.40 13,050.35 1,538.7K
10:44 13,049.93 13,049.93 13,047.63 13,047.63 1,545.9K
10:45 13,047.10 13,047.10 13,040.00 13,040.54 2,021.7K
10:46 13,040.54 13,046.90 13,040.06 13,046.90 1,762.0K
10:47 13,047.02 13,047.02 13,045.51 13,046.89 1,319.8K
10:48 13,047.08 13,047.72 13,045.75 13,046.67 1,434.7K
10:49 13,046.11 13,048.22 13,046.11 13,047.88 1,719.1K
10:50 13,048.22 13,049.42 13,046.39 13,046.39 1,429.4K
10:51 13,046.54 13,050.88 13,046.44 13,048.48 1,669.5K
10:52 13,050.15 13,051.15 13,048.63 13,049.38 1,342.0K
10:53 13,051.10 13,051.10 13,047.07 13,048.02 1,533.6K
10:54 13,048.11 13,048.65 13,046.36 13,046.92 1,427.5K
10:55 13,046.28 13,046.54 13,044.41 13,044.41 1,216.3K
10:56 13,045.38 13,045.38 13,043.23 13,044.65 1,079.7K
10:57 13,044.89 13,047.12 13,044.89 13,046.69 1,317.4K
10:58 13,045.94 13,046.17 13,043.68 13,045.08 1,407.1K
10:59 13,044.19 13,044.88 13,042.62 13,044.88 986.1K
11:00 13,045.29 13,049.31 13,045.29 13,047.71 1,997.4K
11:01 13,048.15 13,049.31 13,047.15 13,049.13 1,009.4K
11:02 13,049.23 13,049.26 13,035.89 13,035.89 1,906.5K
11:03 13,034.84 13,038.25 13,034.84 13,037.45 1,514.3K
11:04 13,037.98 13,038.18 13,035.60 13,037.16 1,063.0K
11:05 13,037.26 13,042.54 13,037.26 13,041.39 838.1K
11:06 13,042.72 13,042.72 13,040.19 13,041.24 1,488.7K
11:07 13,042.57 13,045.44 13,041.75 13,045.16 1,144.9K
11:08 13,044.42 13,048.07 13,043.98 13,048.07 1,178.6K
11:09 13,053.70 13,054.60 13,050.41 13,050.41 1,485.6K
11:10 13,051.21 13,051.21 13,048.16 13,049.08 754.2K
11:11 13,046.95 13,047.66 13,046.30 13,047.13 1,136.1K
11:12 13,049.10 13,049.35 13,046.45 13,047.50 1,067.9K
11:13 13,046.52 13,049.03 13,046.52 13,047.62 1,076.3K
11:14 13,048.20 13,051.24 13,048.20 13,049.53 1,782.4K
11:15 13,048.73 13,049.06 13,043.81 13,044.13 1,200.9K
11:16 13,044.48 13,045.11 13,043.53 13,044.82 803.6K
11:17 13,045.16 13,046.67 13,044.36 13,046.67 795.3K
11:18 13,046.67 13,049.48 13,045.82 13,045.82 1,207.3K
11:19 13,045.19 13,045.30 13,041.53 13,042.04 1,249.9K
11:20 13,041.89 13,044.45 13,041.89 13,043.54 1,207.3K
11:21 13,043.33 13,046.43 13,043.33 13,045.96 1,415.7K
11:22 13,046.34 13,047.01 13,045.04 13,045.40 861.7K
11:23 13,044.69 13,047.58 13,044.47 13,046.80 1,146.3K
11:24 13,048.01 13,048.27 13,047.00 13,047.85 774.9K
11:25 13,048.96 13,048.96 13,045.29 13,045.29 1,270.0K
11:26 13,046.85 13,046.93 13,045.29 13,045.29 1,433.8K
11:27 13,045.32 13,045.32 13,043.23 13,044.31 1,136.3K
11:28 13,043.61 13,043.80 13,042.19 13,043.80 1,117.0K
11:29 13,043.58 13,043.58 13,040.83 13,040.83 857.4K
11:30 13,040.66 13,040.66 13,040.66 13,040.66 51.0K
13:00 13,042.52 13,044.40 13,038.00 13,040.06 6,350.4K
13:01 13,039.41 13,044.99 13,039.41 13,041.64 2,010.3K
13:02 13,041.90 13,043.20 13,040.25 13,041.94 2,238.4K
13:03 13,042.84 13,043.69 13,041.74 13,043.20 2,261.2K
13:04 13,042.31 13,042.31 13,036.24 13,036.24 1,337.0K
13:05 13,036.97 13,036.97 13,031.24 13,031.24 1,955.9K
13:06 13,031.34 13,031.79 13,028.92 13,030.36 3,301.6K
13:07 13,030.44 13,033.60 13,030.20 13,033.40 1,486.2K
13:08 13,034.06 13,034.83 13,031.81 13,031.81 1,341.8K
13:09 13,032.55 13,032.88 13,030.47 13,030.47 1,421.6K
13:10 13,030.44 13,032.16 13,029.63 13,031.31 1,070.2K
13:11 13,031.76 13,033.30 13,031.76 13,032.08 1,134.8K
13:12 13,032.79 13,033.12 13,031.50 13,033.12 1,396.0K
13:13 13,032.95 13,033.66 13,030.54 13,033.25 1,111.1K
13:14 13,032.83 13,033.01 13,030.78 13,032.93 1,954.1K
13:15 13,033.40 13,033.67 13,029.89 13,029.89 1,756.9K
13:16 13,030.45 13,030.47 13,027.73 13,028.19 1,752.8K
13:17 13,028.17 13,030.32 13,028.17 13,029.18 1,337.8K
13:18 13,027.76 13,028.84 13,026.73 13,028.84 1,804.3K
13:19 13,028.91 13,030.37 13,028.30 13,028.44 1,417.4K
13:20 13,028.57 13,029.07 13,025.61 13,025.81 1,729.7K
13:21 13,024.92 13,024.92 13,019.72 13,020.21 2,159.1K
13:22 13,018.58 13,019.46 13,015.66 13,017.24 2,335.2K
13:23 13,015.77 13,017.22 13,013.27 13,014.00 2,799.6K
13:24 13,012.83 13,012.83 13,010.76 13,011.66 1,807.4K
13:25 13,011.01 13,012.59 13,010.72 13,011.74 1,237.2K
13:26 13,012.01 13,013.66 13,010.70 13,013.66 1,392.7K
13:27 13,013.67 13,018.70 13,013.67 13,018.70 1,539.6K
13:28 13,017.23 13,021.59 13,017.03 13,020.15 1,599.1K
13:29 13,017.65 13,021.74 13,017.20 13,020.20 1,498.8K
13:30 13,020.87 13,025.73 13,020.72 13,025.63 1,531.5K
13:31 13,024.88 13,026.98 13,023.93 13,025.80 1,654.2K
13:32 13,026.86 13,032.77 13,026.10 13,032.77 1,389.0K
13:33 13,032.56 13,032.56 13,030.03 13,031.66 1,150.2K
13:34 13,031.83 13,036.15 13,031.63 13,035.80 1,559.1K
13:35 13,036.49 13,036.93 13,035.00 13,035.21 1,585.1K
13:36 13,036.28 13,036.28 13,032.31 13,032.52 1,642.7K
13:37 13,031.72 13,032.48 13,030.65 13,030.65 1,180.9K
13:38 13,031.16 13,031.16 13,027.64 13,027.64 1,593.0K
13:39 13,027.86 13,027.86 13,026.31 13,026.56 1,668.5K
13:40 13,026.34 13,027.37 13,026.22 13,026.60 1,514.7K
13:41 13,027.26 13,028.98 13,026.17 13,028.20 993.4K
13:42 13,026.40 13,026.40 13,025.26 13,025.68 1,171.6K
13:43 13,027.46 13,028.71 13,026.02 13,027.47 1,338.8K
13:44 13,027.28 13,027.32 13,026.31 13,027.19 1,354.5K
13:45 13,027.30 13,027.71 13,026.06 13,027.04 1,127.3K
13:46 13,026.77 13,027.57 13,025.44 13,025.50 1,295.2K
13:47 13,026.38 13,029.41 13,026.09 13,029.41 1,350.9K
13:48 13,029.47 13,033.01 13,029.47 13,032.78 1,069.8K
13:49 13,032.97 13,034.05 13,032.17 13,033.24 895.6K
13:50 13,034.00 13,034.96 13,033.76 13,034.20 1,386.3K
13:51 13,034.73 13,035.87 13,034.69 13,035.19 1,982.8K
13:52 13,034.54 13,034.90 13,031.34 13,031.34 1,343.8K
13:53 13,030.87 13,032.61 13,030.72 13,031.00 989.9K
13:54 13,030.58 13,030.91 13,028.89 13,028.89 1,097.3K
13:55 13,028.23 13,028.23 13,026.61 13,027.42 1,711.6K
13:56 13,027.62 13,027.62 13,025.99 13,026.41 1,542.5K
13:57 13,026.23 13,026.35 13,024.25 13,024.25 1,514.3K
13:58 13,024.32 13,025.03 13,023.64 13,023.64 1,290.7K
13:59 13,023.81 13,024.02 13,022.61 13,023.06 1,239.0K
14:00 13,023.41 13,023.56 13,021.38 13,022.17 1,360.7K
14:01 13,023.56 13,023.56 13,021.30 13,021.30 1,365.9K
14:02 13,021.63 13,022.74 13,020.37 13,022.74 1,317.2K
14:03 13,022.56 13,022.56 13,016.39 13,018.10 1,963.5K
14:04 13,017.06 13,018.30 13,016.57 13,017.94 1,789.1K
14:05 13,018.41 13,018.41 13,015.45 13,016.72 1,583.4K
14:06 13,014.63 13,014.63 13,011.35 13,012.14 2,062.1K
14:07 13,011.76 13,012.41 13,010.50 13,011.76 1,339.6K
14:08 13,012.65 13,015.27 13,012.53 13,015.06 1,326.7K
14:09 13,015.51 13,016.10 13,013.50 13,013.93 1,097.7K
14:10 13,013.74 13,016.66 13,013.01 13,016.66 1,151.7K
14:11 13,016.47 13,016.47 13,013.16 13,013.95 1,106.9K
14:12 13,014.86 13,015.29 13,014.48 13,014.85 1,267.7K
14:13 13,015.11 13,015.11 13,011.91 13,013.34 1,551.1K
14:14 13,012.80 13,013.64 13,011.79 13,013.23 1,247.3K
14:15 13,014.47 13,014.47 13,012.15 13,013.53 1,414.6K
14:16 13,013.10 13,013.57 13,012.46 13,012.90 1,265.1K
14:17 13,012.92 13,012.92 13,011.51 13,012.01 1,246.4K
14:18 13,012.52 13,014.92 13,012.52 13,014.84 1,243.7K
14:19 13,014.85 13,016.55 13,014.09 13,016.17 1,312.8K
14:20 13,016.34 13,016.66 13,015.04 13,015.94 1,159.0K
14:21 13,016.40 13,017.41 13,015.55 13,016.56 1,297.7K
14:22 13,019.00 13,019.13 13,017.51 13,018.92 1,606.4K
14:23 13,018.67 13,019.84 13,017.46 13,019.84 1,400.9K
14:24 13,019.61 13,019.69 13,018.08 13,018.38 1,567.0K
14:25 13,018.33 13,020.28 13,018.33 13,019.70 1,420.0K
14:26 13,019.25 13,019.84 13,017.29 13,017.29 1,266.0K
14:27 13,017.61 13,017.61 13,015.93 13,017.11 1,675.1K
14:28 13,017.19 13,017.71 13,016.27 13,017.71 1,094.3K
14:29 13,016.66 13,018.01 13,016.66 13,017.95 1,174.0K
14:30 13,018.36 13,023.74 13,018.13 13,023.74 1,879.4K
14:31 13,023.30 13,023.30 13,019.61 13,020.78 2,353.3K
14:32 13,023.17 13,024.70 13,023.17 13,024.29 1,815.3K
14:33 13,024.82 13,025.11 13,024.11 13,024.67 1,771.6K
14:34 13,025.39 13,028.35 13,025.30 13,028.21 2,026.9K
14:35 13,028.02 13,028.02 13,025.77 13,027.01 1,616.6K
14:36 13,026.18 13,028.00 13,025.47 13,028.00 1,647.4K
14:37 13,027.82 13,029.06 13,026.86 13,029.02 1,488.7K
14:38 13,028.63 13,029.67 13,027.97 13,029.07 1,425.0K
14:39 13,029.69 13,029.69 13,026.72 13,027.53 2,135.6K
14:40 13,027.50 13,030.23 13,027.50 13,030.07 2,105.2K
14:41 13,029.81 13,031.52 13,029.67 13,030.51 2,075.7K
14:42 13,030.67 13,031.78 13,029.38 13,031.78 1,859.5K
14:43 13,031.20 13,031.20 13,025.71 13,026.94 3,363.3K
14:44 13,026.68 13,027.69 13,025.43 13,027.69 3,005.8K
14:45 13,028.00 13,029.60 13,027.15 13,029.07 1,851.0K
14:46 13,029.26 13,031.12 13,028.96 13,031.12 1,850.3K
14:47 13,031.59 13,032.68 13,031.35 13,032.68 3,854.7K
14:48 13,032.90 13,034.06 13,031.75 13,034.06 2,957.7K
14:49 13,033.76 13,034.98 13,033.47 13,034.98 2,961.4K
14:50 13,034.48 13,034.48 13,031.96 13,034.02 4,291.0K
14:51 13,034.04 13,034.08 13,032.89 13,034.08 2,355.8K
14:52 13,033.71 13,035.87 13,033.61 13,035.87 2,760.8K
14:53 13,035.20 13,035.65 13,033.60 13,035.45 3,225.7K
14:54 13,035.38 13,035.66 13,033.19 13,033.19 3,577.5K
14:55 13,034.15 13,034.22 13,031.87 13,034.22 4,037.5K
14:56 13,035.11 13,037.90 13,034.54 13,037.90 4,222.4K
14:57 13,037.43 13,037.83 13,037.43 13,037.83 115.2K
14:59 13,035.08 13,036.18 13,035.08 13,035.97 6,974.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし