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 13,153.13 13,154.23 13,143.37 13,144.46 14,335.7K
09:31 13,148.86 13,179.10 13,148.86 13,174.08 7,002.2K
09:32 13,172.59 13,176.18 13,167.56 13,176.18 6,514.4K
09:33 13,175.55 13,175.55 13,166.19 13,166.19 6,157.8K
09:34 13,172.09 13,184.55 13,172.09 13,179.37 6,558.3K
09:35 13,179.82 13,181.60 13,163.78 13,171.21 4,359.2K
09:36 13,169.03 13,175.50 13,169.03 13,169.14 3,850.4K
09:37 13,168.19 13,168.19 13,157.96 13,166.47 5,263.5K
09:38 13,166.84 13,175.93 13,166.84 13,175.45 4,443.6K
09:39 13,173.24 13,192.05 13,173.24 13,190.22 5,495.4K
09:40 13,191.81 13,195.67 13,191.81 13,195.67 4,298.0K
09:41 13,197.96 13,201.50 13,193.28 13,193.28 4,793.1K
09:42 13,193.30 13,193.30 13,188.64 13,188.64 3,470.7K
09:43 13,189.52 13,190.50 13,186.75 13,189.38 3,798.8K
09:44 13,187.94 13,194.00 13,185.65 13,191.56 4,088.1K
09:45 13,191.85 13,213.92 13,191.85 13,213.92 4,561.2K
09:46 13,213.74 13,225.03 13,213.74 13,218.13 7,863.9K
09:47 13,217.60 13,217.60 13,208.00 13,208.00 4,388.5K
09:48 13,205.91 13,208.98 13,201.94 13,208.98 3,829.8K
09:49 13,210.04 13,212.94 13,210.04 13,211.56 3,522.2K
09:50 13,210.98 13,223.24 13,210.45 13,223.24 4,943.8K
09:51 13,224.73 13,240.30 13,224.73 13,240.30 6,019.4K
09:52 13,240.88 13,243.38 13,235.98 13,238.50 5,738.1K
09:53 13,238.67 13,245.78 13,237.18 13,243.56 4,899.3K
09:54 13,244.47 13,247.41 13,244.26 13,244.26 4,021.4K
09:55 13,243.40 13,251.51 13,243.12 13,251.51 3,922.4K
09:56 13,251.78 13,253.37 13,232.70 13,232.70 5,098.3K
09:57 13,232.48 13,233.04 13,224.57 13,230.19 2,843.4K
09:58 13,232.80 13,237.31 13,232.80 13,233.92 3,012.9K
09:59 13,234.69 13,246.67 13,234.69 13,246.67 4,245.0K
10:00 13,247.23 13,257.97 13,247.23 13,253.36 4,266.0K
10:01 13,254.91 13,257.46 13,250.28 13,250.28 3,927.7K
10:02 13,251.92 13,252.75 13,240.42 13,240.42 3,182.9K
10:03 13,238.97 13,238.97 13,228.49 13,230.09 3,547.6K
10:04 13,230.62 13,231.15 13,229.03 13,230.69 2,923.8K
10:05 13,230.84 13,236.53 13,230.84 13,235.76 4,012.0K
10:06 13,235.73 13,235.73 13,226.55 13,234.04 4,602.3K
10:07 13,233.38 13,245.39 13,233.38 13,245.39 9,072.7K
10:08 13,246.77 13,246.87 13,239.75 13,239.75 3,474.6K
10:09 13,239.60 13,241.47 13,236.23 13,236.23 2,749.8K
10:10 13,233.43 13,233.43 13,221.02 13,221.37 3,727.8K
10:11 13,221.76 13,229.89 13,221.76 13,228.79 2,914.0K
10:12 13,229.32 13,232.30 13,228.74 13,232.00 1,956.3K
10:13 13,232.74 13,240.42 13,232.74 13,238.73 3,556.3K
10:14 13,238.89 13,241.55 13,238.89 13,240.73 3,922.6K
10:15 13,240.74 13,240.74 13,232.51 13,234.05 3,531.7K
10:16 13,233.74 13,239.28 13,233.74 13,239.28 2,006.5K
10:17 13,239.29 13,239.29 13,237.71 13,239.13 2,669.5K
10:18 13,240.51 13,246.62 13,239.72 13,246.62 3,492.5K
10:19 13,247.43 13,248.68 13,246.27 13,247.61 5,209.4K
10:20 13,246.90 13,247.26 13,243.99 13,244.82 3,405.3K
10:21 13,245.32 13,245.32 13,243.41 13,244.62 2,381.7K
10:22 13,244.93 13,245.49 13,242.11 13,244.11 2,239.7K
10:23 13,245.32 13,246.07 13,243.63 13,246.07 2,416.2K
10:24 13,246.50 13,252.00 13,246.50 13,250.64 2,611.3K
10:25 13,248.79 13,253.76 13,248.46 13,253.16 2,077.9K
10:26 13,253.67 13,254.32 13,252.32 13,253.25 1,958.5K
10:27 13,253.47 13,257.76 13,253.47 13,257.76 1,808.8K
10:28 13,257.20 13,266.28 13,257.20 13,266.28 2,395.7K
10:29 13,267.03 13,268.32 13,263.31 13,263.60 3,164.3K
10:30 13,262.38 13,262.38 13,254.18 13,254.18 2,316.0K
10:31 13,254.20 13,258.57 13,254.20 13,257.29 2,087.0K
10:32 13,255.61 13,255.61 13,251.04 13,253.50 2,249.4K
10:33 13,253.67 13,257.45 13,253.28 13,256.62 2,960.2K
10:34 13,256.39 13,256.39 13,248.12 13,248.71 2,118.0K
10:35 13,250.12 13,251.73 13,241.04 13,241.04 2,237.0K
10:36 13,240.55 13,243.08 13,240.06 13,242.98 1,905.4K
10:37 13,244.85 13,245.71 13,244.49 13,244.51 1,340.2K
10:38 13,244.07 13,244.68 13,243.05 13,243.85 1,889.0K
10:39 13,243.70 13,245.81 13,243.70 13,245.00 1,854.9K
10:40 13,245.67 13,245.67 13,240.28 13,241.60 1,340.5K
10:41 13,240.91 13,240.91 13,239.37 13,240.47 1,207.6K
10:42 13,241.26 13,245.56 13,241.26 13,244.43 1,539.8K
10:43 13,246.25 13,246.56 13,244.05 13,245.51 1,279.6K
10:44 13,243.27 13,243.81 13,240.16 13,242.35 1,506.7K
10:45 13,241.42 13,247.19 13,241.42 13,247.19 1,622.3K
10:46 13,249.15 13,255.61 13,248.81 13,255.57 1,653.1K
10:47 13,255.28 13,255.28 13,253.02 13,254.87 1,518.9K
10:48 13,253.37 13,257.15 13,253.37 13,255.14 1,490.9K
10:49 13,256.89 13,261.73 13,256.89 13,261.03 2,219.1K
10:50 13,260.83 13,260.83 13,258.78 13,260.63 2,266.0K
10:51 13,261.76 13,266.52 13,261.76 13,265.37 1,922.7K
10:52 13,265.85 13,268.74 13,265.78 13,268.74 1,677.7K
10:53 13,268.72 13,272.16 13,268.15 13,272.16 1,702.5K
10:54 13,271.18 13,272.23 13,267.77 13,272.13 2,046.3K
10:55 13,271.81 13,273.83 13,271.81 13,273.30 1,977.3K
10:56 13,274.05 13,281.77 13,274.05 13,281.77 4,109.7K
10:57 13,284.22 13,289.05 13,283.43 13,289.05 3,377.2K
10:58 13,289.30 13,289.32 13,281.96 13,281.96 2,124.3K
10:59 13,283.11 13,283.11 13,271.28 13,271.89 2,230.4K
11:00 13,272.94 13,273.11 13,271.12 13,272.98 1,776.7K
11:01 13,271.92 13,271.92 13,266.66 13,266.66 1,470.1K
11:02 13,267.50 13,268.77 13,266.12 13,268.31 1,533.8K
11:03 13,268.50 13,270.17 13,267.99 13,270.17 1,698.1K
11:04 13,270.53 13,271.27 13,267.32 13,271.27 2,066.3K
11:05 13,273.11 13,275.50 13,273.11 13,274.64 1,773.5K
11:06 13,274.57 13,278.53 13,274.50 13,278.53 2,290.0K
11:07 13,278.06 13,278.06 13,275.71 13,276.83 1,431.1K
11:08 13,277.04 13,277.04 13,275.24 13,276.05 1,346.3K
11:09 13,274.73 13,274.73 13,270.47 13,270.47 1,585.4K
11:10 13,269.47 13,270.18 13,260.72 13,261.10 2,464.4K
11:11 13,259.91 13,259.91 13,255.14 13,256.29 3,272.3K
11:12 13,257.30 13,264.06 13,257.30 13,264.06 3,779.0K
11:13 13,264.02 13,265.10 13,263.69 13,265.08 1,152.8K
11:14 13,264.17 13,264.17 13,258.23 13,258.54 1,930.2K
11:15 13,259.48 13,259.48 13,254.97 13,254.97 1,652.1K
11:16 13,255.11 13,255.11 13,252.69 13,253.39 1,404.7K
11:17 13,252.49 13,257.20 13,252.49 13,257.20 1,772.2K
11:18 13,257.64 13,262.72 13,257.43 13,261.01 1,621.7K
11:19 13,260.63 13,260.63 13,258.89 13,260.00 1,558.6K
11:20 13,260.45 13,261.24 13,257.91 13,257.91 1,417.4K
11:21 13,258.33 13,260.75 13,256.84 13,260.75 3,190.8K
11:22 13,260.06 13,260.42 13,257.91 13,260.42 1,250.3K
11:23 13,259.49 13,260.33 13,257.51 13,257.99 2,099.4K
11:24 13,258.48 13,259.68 13,257.56 13,258.90 8,282.1K
11:25 13,259.35 13,259.35 13,257.73 13,258.55 1,713.4K
11:26 13,259.06 13,259.06 13,255.04 13,255.34 1,775.1K
11:27 13,255.65 13,255.65 13,250.76 13,250.76 2,363.3K
11:28 13,251.19 13,251.19 13,245.45 13,246.60 2,132.7K
11:29 13,246.62 13,246.62 13,243.37 13,243.76 1,553.3K
11:30 13,244.28 13,244.66 13,244.28 13,244.66 119.1K
13:00 13,244.52 13,244.52 13,234.91 13,236.16 6,005.4K
13:01 13,234.30 13,234.30 13,220.76 13,221.06 5,881.4K
13:02 13,221.59 13,221.59 13,206.35 13,206.35 4,292.7K
13:03 13,206.68 13,211.55 13,201.13 13,211.02 2,518.9K
13:04 13,213.47 13,213.91 13,211.64 13,212.35 2,186.3K
13:05 13,212.69 13,212.69 13,205.53 13,205.53 3,111.1K
13:06 13,205.50 13,205.61 13,203.39 13,203.91 1,972.3K
13:07 13,204.98 13,204.98 13,200.59 13,201.48 1,680.2K
13:08 13,201.83 13,207.78 13,201.36 13,207.78 1,393.1K
13:09 13,207.74 13,215.02 13,207.74 13,215.02 1,641.3K
13:10 13,216.47 13,217.39 13,215.69 13,215.69 1,750.4K
13:11 13,215.18 13,218.95 13,215.07 13,218.95 1,243.7K
13:12 13,218.48 13,224.05 13,218.44 13,223.37 1,166.1K
13:13 13,223.08 13,226.10 13,223.08 13,224.27 1,220.3K
13:14 13,223.94 13,223.94 13,218.47 13,220.84 1,495.4K
13:15 13,220.77 13,222.14 13,219.28 13,219.80 1,249.7K
13:16 13,221.11 13,221.55 13,219.84 13,220.95 1,269.6K
13:17 13,221.37 13,223.63 13,221.31 13,222.40 1,631.7K
13:18 13,222.16 13,225.32 13,221.97 13,224.56 1,188.2K
13:19 13,225.31 13,229.42 13,225.31 13,228.94 1,050.1K
13:20 13,229.42 13,231.70 13,229.42 13,230.65 2,314.2K
13:21 13,231.31 13,233.25 13,230.66 13,231.10 1,702.0K
13:22 13,231.17 13,231.17 13,228.98 13,229.23 1,165.7K
13:23 13,228.94 13,229.29 13,224.41 13,224.58 1,225.4K
13:24 13,225.59 13,225.96 13,224.48 13,225.96 1,808.4K
13:25 13,226.49 13,228.31 13,225.41 13,228.31 1,356.7K
13:26 13,228.18 13,230.72 13,228.18 13,230.72 968.1K
13:27 13,230.17 13,230.17 13,225.82 13,225.82 1,535.7K
13:28 13,226.16 13,228.40 13,225.77 13,228.40 964.9K
13:29 13,227.40 13,229.42 13,227.10 13,227.98 1,098.7K
13:30 13,227.46 13,228.41 13,226.36 13,227.91 998.0K
13:31 13,227.93 13,228.61 13,226.97 13,227.54 843.7K
13:32 13,227.25 13,231.90 13,226.37 13,230.90 1,003.4K
13:33 13,231.65 13,234.34 13,231.58 13,233.57 1,072.8K
13:34 13,233.84 13,234.32 13,233.14 13,234.32 1,307.3K
13:35 13,234.81 13,237.55 13,233.62 13,237.55 1,375.5K
13:36 13,237.44 13,238.07 13,233.95 13,234.92 1,497.6K
13:37 13,235.03 13,236.69 13,234.20 13,236.31 1,400.9K
13:38 13,236.64 13,238.56 13,236.12 13,238.17 2,011.0K
13:39 13,237.88 13,239.74 13,235.79 13,239.74 1,379.0K
13:40 13,239.79 13,241.07 13,239.38 13,239.78 1,120.7K
13:41 13,240.33 13,244.35 13,240.33 13,243.55 1,474.9K
13:42 13,243.70 13,246.01 13,243.70 13,245.82 1,428.6K
13:43 13,245.82 13,245.82 13,242.19 13,242.72 1,608.6K
13:44 13,242.34 13,243.04 13,240.42 13,241.29 1,279.1K
13:45 13,240.90 13,240.90 13,238.27 13,239.01 1,357.5K
13:46 13,239.52 13,240.08 13,238.27 13,238.27 1,128.9K
13:47 13,237.39 13,240.85 13,236.81 13,240.22 1,674.4K
13:48 13,238.69 13,239.71 13,237.61 13,237.65 1,381.9K
13:49 13,237.91 13,237.91 13,235.47 13,236.02 1,369.9K
13:50 13,235.33 13,236.01 13,234.63 13,235.14 1,144.2K
13:51 13,235.02 13,236.40 13,234.58 13,235.93 1,315.3K
13:52 13,235.24 13,237.52 13,235.24 13,236.35 1,139.9K
13:53 13,237.01 13,237.01 13,233.97 13,233.97 1,770.0K
13:54 13,234.28 13,234.28 13,231.36 13,231.81 1,247.0K
13:55 13,231.85 13,232.66 13,231.26 13,231.89 1,433.2K
13:56 13,232.91 13,233.88 13,231.65 13,233.37 1,390.2K
13:57 13,233.12 13,234.12 13,233.00 13,233.80 1,098.2K
13:58 13,233.08 13,234.24 13,232.29 13,232.31 1,973.3K
13:59 13,232.01 13,233.70 13,232.01 13,233.70 1,597.2K
14:00 13,234.11 13,236.91 13,232.56 13,236.91 2,491.2K
14:01 13,237.65 13,241.49 13,237.15 13,241.14 1,464.0K
14:02 13,241.54 13,245.09 13,241.19 13,245.09 1,200.8K
14:03 13,245.40 13,245.95 13,244.31 13,245.58 1,416.6K
14:04 13,245.80 13,249.13 13,245.80 13,248.36 1,974.1K
14:05 13,249.14 13,249.40 13,248.19 13,248.97 2,143.9K
14:06 13,249.70 13,250.64 13,248.99 13,249.84 1,594.0K
14:07 13,250.39 13,251.23 13,250.07 13,250.45 1,400.0K
14:08 13,251.04 13,255.16 13,250.85 13,254.76 3,688.7K
14:09 13,254.56 13,256.21 13,254.15 13,255.69 2,420.8K
14:10 13,255.70 13,259.03 13,255.70 13,259.03 2,173.1K
14:11 13,258.45 13,259.77 13,257.74 13,257.74 2,206.2K
14:12 13,258.53 13,259.67 13,258.42 13,258.76 1,704.7K
14:13 13,258.18 13,258.18 13,255.81 13,256.13 1,477.1K
14:14 13,256.42 13,257.37 13,256.29 13,256.59 1,289.5K
14:15 13,257.62 13,259.90 13,256.89 13,259.11 1,921.1K
14:16 13,259.14 13,260.13 13,258.51 13,259.21 1,553.9K
14:17 13,259.45 13,260.72 13,259.11 13,260.73 1,488.7K
14:18 13,260.48 13,260.79 13,257.54 13,257.54 1,390.4K
14:19 13,257.02 13,258.59 13,256.70 13,257.53 1,432.2K
14:20 13,256.31 13,257.75 13,256.31 13,256.74 1,382.3K
14:21 13,256.57 13,256.57 13,255.10 13,255.10 1,379.3K
14:22 13,255.11 13,256.13 13,253.80 13,253.80 1,657.3K
14:23 13,254.60 13,257.29 13,254.60 13,257.20 1,882.6K
14:24 13,257.21 13,257.21 13,254.72 13,255.44 1,390.6K
14:25 13,255.64 13,256.09 13,254.92 13,255.56 1,499.3K
14:26 13,255.82 13,259.33 13,255.69 13,259.06 1,302.6K
14:27 13,259.34 13,259.83 13,258.52 13,259.49 1,501.7K
14:28 13,259.66 13,259.66 13,257.60 13,258.15 1,891.3K
14:29 13,258.45 13,259.20 13,257.73 13,258.73 1,906.5K
14:30 13,258.03 13,259.96 13,258.02 13,259.87 1,980.4K
14:31 13,260.63 13,262.58 13,260.01 13,261.46 2,271.7K
14:32 13,261.26 13,261.26 13,258.37 13,259.06 2,299.7K
14:33 13,258.69 13,260.01 13,258.48 13,258.51 1,377.7K
14:34 13,259.21 13,260.92 13,258.55 13,260.11 1,397.8K
14:35 13,260.43 13,262.47 13,259.93 13,261.58 1,739.1K
14:36 13,262.85 13,264.95 13,261.63 13,264.66 1,908.2K
14:37 13,264.58 13,271.09 13,264.58 13,270.52 2,796.3K
14:38 13,270.18 13,270.57 13,268.85 13,269.69 1,975.9K
14:39 13,269.00 13,269.70 13,268.56 13,268.56 1,694.8K
14:40 13,268.89 13,270.16 13,268.14 13,268.99 2,442.3K
14:41 13,270.41 13,270.51 13,269.13 13,270.51 2,548.7K
14:42 13,270.43 13,272.37 13,269.89 13,271.13 2,233.5K
14:43 13,272.14 13,272.18 13,270.95 13,272.18 3,316.2K
14:44 13,272.57 13,272.83 13,271.24 13,272.34 2,605.0K
14:45 13,273.06 13,274.09 13,272.37 13,274.06 2,468.5K
14:46 13,274.28 13,274.73 13,273.74 13,274.46 2,695.2K
14:47 13,274.70 13,274.70 13,272.83 13,272.83 2,429.7K
14:48 13,272.61 13,273.69 13,271.46 13,271.46 2,861.5K
14:49 13,273.08 13,273.49 13,270.89 13,271.01 2,821.3K
14:50 13,271.22 13,271.22 13,268.94 13,269.63 2,810.5K
14:51 13,269.90 13,271.00 13,269.81 13,270.03 3,674.6K
14:52 13,270.79 13,273.74 13,270.08 13,272.82 4,417.8K
14:53 13,273.22 13,274.19 13,272.75 13,273.71 3,033.7K
14:54 13,274.33 13,274.75 13,272.59 13,274.03 3,475.2K
14:55 13,273.78 13,274.16 13,272.64 13,274.16 3,663.7K
14:56 13,273.65 13,274.68 13,273.42 13,274.07 5,137.0K
14:57 13,274.52 13,274.52 13,273.93 13,273.93 462.6K
14:59 13,272.20 13,272.81 13,272.20 13,272.81 7,578.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし