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 13,023.30 13,023.30 13,008.61 13,012.01 13,726.1K
09:31 13,009.84 13,014.25 13,002.81 13,008.49 7,656.3K
09:32 13,007.65 13,026.48 13,007.65 13,026.48 6,533.8K
09:33 13,033.32 13,034.03 13,024.97 13,024.97 5,959.1K
09:34 13,025.10 13,043.97 13,023.88 13,043.97 5,805.5K
09:35 13,041.23 13,041.79 13,031.00 13,038.87 5,262.2K
09:36 13,037.41 13,043.40 13,036.30 13,041.23 4,894.2K
09:37 13,039.56 13,039.56 13,025.65 13,025.65 5,213.2K
09:38 13,022.43 13,022.43 13,006.91 13,007.62 5,054.8K
09:39 13,006.45 13,011.69 13,004.83 13,008.15 5,098.7K
09:40 13,008.76 13,010.92 13,006.06 13,010.08 4,303.0K
09:41 13,010.16 13,015.19 13,009.24 13,014.89 3,501.8K
09:42 13,017.54 13,036.55 13,017.54 13,034.61 3,788.5K
09:43 13,032.47 13,039.21 13,032.29 13,038.84 4,501.7K
09:44 13,037.77 13,037.77 13,029.52 13,031.79 3,882.9K
09:45 13,032.40 13,032.68 13,027.42 13,030.78 3,933.5K
09:46 13,029.57 13,045.73 13,028.26 13,041.67 4,767.7K
09:47 13,042.32 13,049.46 13,042.32 13,049.46 3,842.6K
09:48 13,048.76 13,048.76 13,044.43 13,045.54 3,062.4K
09:49 13,044.86 13,044.86 13,035.76 13,040.16 3,263.1K
09:50 13,041.38 13,041.38 13,035.18 13,039.12 3,463.9K
09:51 13,038.52 13,040.71 13,034.70 13,039.93 2,779.1K
09:52 13,039.94 13,041.69 13,037.40 13,041.24 2,541.2K
09:53 13,040.98 13,043.89 13,040.09 13,043.89 2,399.8K
09:54 13,044.88 13,052.91 13,044.88 13,050.65 2,669.2K
09:55 13,050.88 13,054.63 13,050.20 13,054.35 3,044.6K
09:56 13,054.74 13,055.66 13,052.23 13,054.22 2,296.8K
09:57 13,053.97 13,059.38 13,053.03 13,058.30 2,444.0K
09:58 13,058.38 13,058.38 13,050.98 13,051.40 2,526.7K
09:59 13,049.57 13,049.57 13,045.91 13,046.73 2,290.6K
10:00 13,045.44 13,050.18 13,045.44 13,050.18 2,619.5K
10:01 13,049.45 13,052.12 13,049.22 13,051.29 2,902.1K
10:02 13,051.52 13,053.84 13,051.49 13,051.66 2,489.1K
10:03 13,051.77 13,052.11 13,050.26 13,050.26 1,946.0K
10:04 13,049.59 13,049.59 13,045.71 13,045.71 2,706.1K
10:05 13,045.88 13,045.88 13,041.23 13,042.27 2,592.6K
10:06 13,042.20 13,044.10 13,042.20 13,042.33 1,876.4K
10:07 13,040.99 13,041.55 13,039.02 13,040.31 2,777.7K
10:08 13,040.69 13,040.69 13,032.93 13,032.93 2,538.3K
10:09 13,032.22 13,032.87 13,028.27 13,028.27 2,227.5K
10:10 13,028.86 13,031.48 13,028.46 13,031.24 4,767.5K
10:11 13,031.85 13,031.89 13,029.05 13,029.13 1,720.4K
10:12 13,028.25 13,028.25 13,025.25 13,025.87 2,395.7K
10:13 13,027.28 13,027.28 13,018.83 13,018.83 2,794.2K
10:14 13,018.65 13,018.90 13,016.70 13,018.04 3,192.5K
10:15 13,017.21 13,021.62 13,017.21 13,021.62 2,542.0K
10:16 13,021.44 13,021.44 13,017.77 13,018.40 2,145.6K
10:17 13,017.39 13,019.50 13,017.39 13,018.94 2,037.6K
10:18 13,018.52 13,018.52 13,014.50 13,016.05 2,362.2K
10:19 13,015.86 13,015.86 13,012.94 13,012.94 1,910.1K
10:20 13,013.98 13,015.76 13,012.35 13,015.66 2,230.0K
10:21 13,015.24 13,015.81 13,012.80 13,012.94 2,618.6K
10:22 13,012.15 13,017.57 13,012.15 13,016.71 2,554.7K
10:23 13,017.27 13,020.11 13,016.31 13,020.11 1,890.9K
10:24 13,020.14 13,020.16 13,017.63 13,019.75 2,430.4K
10:25 13,020.12 13,020.12 13,012.80 13,017.71 1,820.7K
10:26 13,016.63 13,020.77 13,016.63 13,020.00 1,796.6K
10:27 13,020.04 13,021.00 13,019.41 13,020.31 1,569.9K
10:28 13,020.67 13,020.67 13,016.50 13,016.50 1,926.3K
10:29 13,018.54 13,021.48 13,018.54 13,018.85 1,844.6K
10:30 13,018.48 13,019.66 13,017.45 13,018.90 1,632.3K
10:31 13,019.33 13,020.32 13,016.75 13,016.75 1,480.6K
10:32 13,017.23 13,017.23 13,010.37 13,010.37 3,086.3K
10:33 13,010.64 13,012.02 13,008.41 13,012.02 1,993.4K
10:34 13,012.32 13,012.32 13,009.30 13,011.28 1,397.6K
10:35 13,010.83 13,012.57 13,008.73 13,010.47 1,456.4K
10:36 13,011.96 13,011.96 13,008.37 13,008.75 1,605.4K
10:37 13,008.39 13,009.59 13,007.53 13,009.59 1,353.6K
10:38 13,009.44 13,011.84 13,009.10 13,009.90 1,575.9K
10:39 13,010.05 13,010.05 13,007.69 13,008.99 1,160.9K
10:40 13,008.62 13,013.16 13,007.74 13,013.16 1,474.2K
10:41 13,013.23 13,014.69 13,009.62 13,009.62 1,162.2K
10:42 13,010.70 13,011.33 13,008.60 13,010.92 1,214.0K
10:43 13,011.09 13,012.75 13,007.71 13,012.75 1,559.5K
10:44 13,012.13 13,012.64 13,011.58 13,012.27 1,342.4K
10:45 13,012.15 13,014.18 13,012.15 13,012.27 1,224.6K
10:46 13,012.26 13,014.48 13,012.26 13,012.54 1,159.2K
10:47 13,012.66 13,015.02 13,011.98 13,014.17 1,475.4K
10:48 13,014.17 13,014.17 13,010.85 13,013.42 1,463.9K
10:49 13,013.76 13,017.80 13,013.34 13,017.80 1,695.3K
10:50 13,018.00 13,024.95 13,017.99 13,024.95 1,885.1K
10:51 13,025.02 13,030.24 13,025.02 13,030.24 1,280.4K
10:52 13,029.55 13,029.55 13,026.07 13,027.63 1,537.4K
10:53 13,029.25 13,030.37 13,028.80 13,028.80 1,581.0K
10:54 13,028.41 13,034.66 13,028.41 13,034.66 1,183.8K
10:55 13,034.04 13,037.53 13,034.04 13,036.68 2,167.1K
10:56 13,035.63 13,037.87 13,031.94 13,037.87 1,629.1K
10:57 13,038.67 13,043.31 13,037.64 13,041.41 1,971.4K
10:58 13,041.44 13,043.96 13,041.44 13,042.32 1,695.6K
10:59 13,042.99 13,042.99 13,038.53 13,039.03 1,405.0K
11:00 13,038.36 13,039.26 13,037.09 13,039.26 1,197.5K
11:01 13,038.51 13,040.15 13,038.35 13,038.35 1,491.3K
11:02 13,039.06 13,041.62 13,037.20 13,041.62 1,340.8K
11:03 13,041.79 13,046.21 13,041.02 13,044.53 1,699.8K
11:04 13,043.82 13,045.02 13,043.44 13,044.98 1,128.1K
11:05 13,045.42 13,046.34 13,044.65 13,044.81 1,109.5K
11:06 13,044.84 13,049.64 13,044.84 13,049.64 2,405.7K
11:07 13,049.33 13,050.48 13,048.88 13,050.40 2,027.9K
11:08 13,050.27 13,050.27 13,046.16 13,047.78 1,564.7K
11:09 13,046.84 13,046.84 13,042.63 13,045.30 1,763.5K
11:10 13,046.83 13,046.83 13,043.41 13,044.58 1,386.0K
11:11 13,045.79 13,045.79 13,043.40 13,045.19 1,062.4K
11:12 13,042.97 13,046.58 13,042.97 13,045.31 2,155.7K
11:13 13,046.06 13,049.64 13,044.49 13,047.96 1,718.8K
11:14 13,050.29 13,052.47 13,049.78 13,051.88 1,485.8K
11:15 13,051.51 13,054.14 13,051.51 13,054.03 1,477.7K
11:16 13,054.44 13,054.44 13,051.47 13,052.19 1,568.0K
11:17 13,053.43 13,053.43 13,048.86 13,051.20 1,374.5K
11:18 13,051.22 13,053.64 13,050.62 13,052.77 1,538.8K
11:19 13,053.37 13,054.08 13,049.40 13,050.06 1,831.5K
11:20 13,048.92 13,052.24 13,048.92 13,049.64 1,204.4K
11:21 13,050.03 13,051.63 13,049.20 13,050.42 1,493.7K
11:22 13,049.89 13,050.14 13,048.56 13,049.40 1,097.8K
11:23 13,050.91 13,055.47 13,050.91 13,055.00 1,323.0K
11:24 13,055.61 13,055.64 13,054.15 13,054.90 1,487.9K
11:25 13,054.06 13,054.85 13,052.93 13,053.49 968.3K
11:26 13,054.02 13,054.46 13,049.78 13,051.56 2,148.8K
11:27 13,050.85 13,054.29 13,050.85 13,053.45 1,380.0K
11:28 13,052.98 13,053.80 13,050.40 13,050.40 868.4K
11:29 13,050.87 13,051.59 13,049.92 13,050.89 1,126.6K
11:30 13,051.02 13,051.15 13,051.02 13,051.15 177.9K
13:00 13,050.76 13,050.76 13,046.40 13,050.04 4,456.5K
13:01 13,050.04 13,051.47 13,047.39 13,051.47 2,108.6K
13:02 13,054.93 13,055.94 13,052.78 13,055.94 2,253.0K
13:03 13,055.00 13,068.86 13,054.31 13,068.86 2,463.7K
13:04 13,069.42 13,075.74 13,069.42 13,075.43 2,461.1K
13:05 13,075.16 13,079.51 13,075.16 13,076.88 1,573.5K
13:06 13,077.32 13,077.32 13,067.34 13,068.59 2,054.6K
13:07 13,066.70 13,066.70 13,057.46 13,062.86 2,079.7K
13:08 13,061.94 13,066.18 13,061.94 13,066.18 1,269.7K
13:09 13,065.79 13,069.39 13,065.57 13,065.57 1,822.6K
13:10 13,064.76 13,066.52 13,062.24 13,062.24 1,643.4K
13:11 13,061.63 13,062.24 13,059.98 13,060.60 1,234.3K
13:12 13,061.51 13,063.03 13,060.30 13,063.03 1,352.2K
13:13 13,063.20 13,065.06 13,063.16 13,063.61 1,469.4K
13:14 13,063.80 13,064.41 13,055.86 13,055.86 2,163.3K
13:15 13,057.74 13,057.74 13,052.19 13,052.19 2,310.2K
13:16 13,052.29 13,054.63 13,050.97 13,050.97 1,837.7K
13:17 13,050.53 13,050.67 13,044.02 13,044.02 5,971.6K
13:18 13,043.61 13,043.69 13,040.25 13,040.25 3,072.2K
13:19 13,041.57 13,044.43 13,041.57 13,043.90 1,960.2K
13:20 13,044.31 13,044.99 13,043.38 13,044.66 2,040.7K
13:21 13,045.36 13,050.60 13,045.36 13,049.74 1,698.5K
13:22 13,050.23 13,053.77 13,049.16 13,053.77 1,348.3K
13:23 13,054.08 13,057.01 13,053.92 13,055.66 816.9K
13:24 13,056.15 13,059.19 13,055.86 13,059.05 1,902.8K
13:25 13,058.55 13,062.54 13,058.38 13,061.84 1,952.7K
13:26 13,061.51 13,063.77 13,061.43 13,062.80 1,427.5K
13:27 13,062.42 13,062.42 13,059.49 13,060.29 1,323.1K
13:28 13,061.43 13,061.43 13,058.95 13,059.68 1,430.9K
13:29 13,059.31 13,061.16 13,059.23 13,059.78 1,378.5K
13:30 13,057.88 13,061.59 13,057.88 13,060.82 1,158.0K
13:31 13,060.50 13,061.74 13,056.07 13,056.71 1,508.8K
13:32 13,055.92 13,062.93 13,055.92 13,059.52 1,816.8K
13:33 13,058.29 13,061.29 13,056.93 13,057.72 1,847.3K
13:34 13,059.37 13,059.37 13,053.76 13,053.76 1,725.5K
13:35 13,054.24 13,055.85 13,053.01 13,053.68 1,370.2K
13:36 13,053.76 13,053.76 13,050.54 13,051.45 1,433.5K
13:37 13,052.01 13,053.92 13,051.91 13,053.76 1,151.8K
13:38 13,055.08 13,056.14 13,054.64 13,056.14 1,688.7K
13:39 13,056.20 13,056.20 13,050.42 13,050.42 1,899.7K
13:40 13,050.76 13,052.26 13,050.55 13,051.31 1,741.9K
13:41 13,051.37 13,051.37 13,047.78 13,048.48 1,356.3K
13:42 13,049.66 13,049.66 13,046.48 13,046.48 2,094.5K
13:43 13,046.67 13,046.67 13,045.10 13,046.27 1,744.3K
13:44 13,044.52 13,046.19 13,044.52 13,046.10 2,565.0K
13:45 13,046.10 13,050.43 13,046.10 13,050.04 1,522.6K
13:46 13,049.96 13,049.96 13,042.65 13,043.95 2,705.9K
13:47 13,044.66 13,047.17 13,044.52 13,047.17 1,816.8K
13:48 13,045.14 13,045.42 13,041.81 13,041.81 1,416.7K
13:49 13,041.49 13,043.00 13,040.14 13,043.00 1,926.4K
13:50 13,042.37 13,042.95 13,040.46 13,040.46 1,723.5K
13:51 13,040.06 13,040.22 13,034.44 13,034.44 3,197.3K
13:52 13,034.09 13,036.25 13,033.36 13,036.25 3,376.6K
13:53 13,035.85 13,037.80 13,035.57 13,036.37 2,286.3K
13:54 13,035.53 13,035.94 13,034.15 13,034.15 2,460.3K
13:55 13,033.22 13,033.22 13,030.91 13,031.88 2,911.7K
13:56 13,031.95 13,035.50 13,031.95 13,035.50 5,552.6K
13:57 13,034.78 13,034.78 13,029.11 13,029.38 2,467.5K
13:58 13,028.25 13,030.63 13,027.28 13,030.63 2,513.3K
13:59 13,030.98 13,030.98 13,028.57 13,028.57 2,592.2K
14:00 13,028.49 13,028.49 13,021.21 13,021.21 3,305.0K
14:01 13,021.34 13,024.85 13,021.18 13,023.98 2,412.8K
14:02 13,023.34 13,026.95 13,023.34 13,025.53 2,163.7K
14:03 13,026.81 13,027.15 13,024.57 13,025.45 1,658.3K
14:04 13,025.13 13,025.13 13,022.18 13,022.54 1,636.7K
14:05 13,022.40 13,022.72 13,020.65 13,021.37 2,675.5K
14:06 13,020.27 13,020.27 13,015.64 13,016.35 3,666.9K
14:07 13,015.05 13,015.07 13,012.91 13,013.63 2,662.5K
14:08 13,012.73 13,019.39 13,012.73 13,019.09 2,152.9K
14:09 13,018.92 13,021.39 13,018.70 13,020.68 1,739.1K
14:10 13,019.36 13,023.78 13,019.36 13,023.50 2,549.2K
14:11 13,024.26 13,024.84 13,023.28 13,024.23 1,355.3K
14:12 13,024.27 13,024.51 13,022.88 13,022.88 1,805.7K
14:13 13,022.23 13,023.68 13,021.92 13,023.68 1,412.0K
14:14 13,023.62 13,026.15 13,023.07 13,026.08 1,523.5K
14:15 13,024.77 13,026.64 13,024.46 13,026.64 1,662.0K
14:16 13,027.58 13,028.58 13,026.64 13,026.98 1,624.0K
14:17 13,027.71 13,029.01 13,025.22 13,025.22 2,686.5K
14:18 13,025.34 13,027.39 13,025.10 13,025.52 1,244.5K
14:19 13,025.45 13,026.86 13,024.86 13,026.23 1,306.8K
14:20 13,025.49 13,026.29 13,022.81 13,022.84 1,444.3K
14:21 13,023.62 13,023.74 13,022.57 13,023.01 1,624.3K
14:22 13,023.28 13,024.05 13,022.93 13,023.46 2,399.9K
14:23 13,024.15 13,025.56 13,023.97 13,025.56 1,190.3K
14:24 13,025.82 13,025.82 13,023.83 13,023.88 1,231.6K
14:25 13,023.42 13,024.90 13,023.42 13,024.05 1,648.7K
14:26 13,024.00 13,024.00 13,021.47 13,022.21 1,660.0K
14:27 13,023.26 13,025.00 13,021.84 13,024.35 2,071.6K
14:28 13,024.82 13,024.82 13,022.62 13,023.34 1,343.4K
14:29 13,022.95 13,024.57 13,022.60 13,024.57 1,499.9K
14:30 13,024.06 13,024.06 13,020.86 13,020.86 1,832.1K
14:31 13,020.52 13,020.52 13,018.51 13,020.09 1,736.2K
14:32 13,020.95 13,021.10 13,019.08 13,019.31 1,906.0K
14:33 13,018.73 13,020.72 13,018.64 13,019.69 1,308.7K
14:34 13,019.88 13,019.99 13,018.25 13,019.56 1,411.2K
14:35 13,019.24 13,021.98 13,019.24 13,021.54 1,650.1K
14:36 13,021.75 13,022.65 13,021.00 13,022.65 1,218.8K
14:37 13,022.59 13,022.87 13,021.11 13,021.11 1,494.5K
14:38 13,021.43 13,022.86 13,020.93 13,021.16 1,609.7K
14:39 13,022.19 13,022.19 13,018.62 13,018.82 2,130.0K
14:40 13,018.02 13,018.51 13,017.31 13,018.50 1,973.4K
14:41 13,017.94 13,017.94 13,016.43 13,016.82 2,108.6K
14:42 13,017.28 13,017.28 13,014.62 13,015.78 2,065.2K
14:43 13,015.40 13,018.85 13,014.74 13,018.18 2,404.2K
14:44 13,017.67 13,020.13 13,017.61 13,020.13 2,581.5K
14:45 13,018.96 13,021.08 13,018.96 13,020.83 2,755.7K
14:46 13,021.04 13,022.95 13,020.87 13,022.30 2,727.0K
14:47 13,021.11 13,022.50 13,019.97 13,022.44 2,764.9K
14:48 13,022.17 13,023.20 13,021.30 13,023.20 1,951.2K
14:49 13,022.48 13,024.60 13,022.11 13,024.08 2,605.1K
14:50 13,023.54 13,023.60 13,021.54 13,021.73 2,538.0K
14:51 13,021.68 13,023.47 13,021.66 13,023.22 3,047.3K
14:52 13,023.09 13,025.65 13,023.09 13,025.65 2,570.2K
14:53 13,026.19 13,027.09 13,025.12 13,027.09 3,348.5K
14:54 13,027.12 13,027.12 13,024.94 13,026.06 3,582.6K
14:55 13,026.63 13,029.25 13,025.84 13,029.25 3,274.6K
14:56 13,028.93 13,031.07 13,027.27 13,031.07 3,902.9K
14:57 13,031.70 13,031.70 13,030.93 13,030.93 409.9K
14:59 13,031.13 13,031.13 13,024.12 13,024.12 6,358.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし