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 13,320.96 13,344.72 13,320.96 13,342.98 17,660.0K
09:31 13,347.69 13,347.69 13,337.15 13,345.20 9,370.9K
09:32 13,350.78 13,369.34 13,350.78 13,365.46 11,002.5K
09:33 13,365.77 13,373.64 13,362.76 13,368.60 8,839.8K
09:34 13,364.32 13,366.57 13,359.27 13,361.27 8,537.1K
09:35 13,359.07 13,360.87 13,354.08 13,354.08 7,848.1K
09:36 13,353.83 13,358.95 13,353.83 13,358.95 5,847.4K
09:37 13,360.61 13,366.93 13,360.61 13,364.50 8,446.6K
09:38 13,364.28 13,370.33 13,364.08 13,370.12 8,658.5K
09:39 13,369.69 13,374.69 13,369.69 13,372.20 6,658.0K
09:40 13,371.00 13,372.17 13,366.19 13,369.76 8,120.0K
09:41 13,371.88 13,378.30 13,371.50 13,378.30 6,206.5K
09:42 13,378.76 13,389.48 13,378.76 13,389.48 5,921.3K
09:43 13,389.72 13,391.31 13,386.74 13,388.87 3,545.1K
09:44 13,388.55 13,403.93 13,388.55 13,402.44 5,535.9K
09:45 13,400.82 13,402.72 13,387.59 13,387.59 6,655.2K
09:46 13,386.12 13,386.26 13,384.44 13,385.51 3,695.5K
09:47 13,383.77 13,383.77 13,378.12 13,381.38 4,376.7K
09:48 13,382.19 13,383.60 13,377.32 13,377.87 3,985.6K
09:49 13,375.97 13,375.97 13,370.67 13,370.67 5,977.1K
09:50 13,370.64 13,372.78 13,369.86 13,370.71 5,111.6K
09:51 13,370.77 13,373.23 13,367.79 13,367.79 5,229.1K
09:52 13,368.43 13,370.53 13,366.71 13,367.40 3,698.3K
09:53 13,367.26 13,368.07 13,365.71 13,365.83 3,376.7K
09:54 13,365.79 13,365.79 13,361.30 13,365.65 4,006.0K
09:55 13,366.59 13,366.59 13,363.99 13,364.67 4,144.5K
09:56 13,363.56 13,364.18 13,353.44 13,353.82 3,783.9K
09:57 13,352.74 13,352.74 13,344.58 13,344.58 4,811.9K
09:58 13,345.11 13,348.42 13,342.64 13,348.42 8,061.4K
09:59 13,348.15 13,355.55 13,348.15 13,355.48 2,951.6K
10:00 13,356.85 13,358.13 13,354.21 13,356.98 3,566.4K
10:01 13,356.75 13,356.75 13,348.84 13,348.95 4,203.8K
10:02 13,348.65 13,350.80 13,345.11 13,349.44 3,475.0K
10:03 13,351.31 13,352.85 13,350.61 13,351.93 3,286.4K
10:04 13,352.15 13,358.73 13,352.15 13,358.73 4,373.9K
10:05 13,359.93 13,366.11 13,359.93 13,365.52 4,167.3K
10:06 13,365.36 13,367.19 13,363.92 13,363.92 3,187.3K
10:07 13,364.10 13,364.10 13,359.71 13,360.74 2,842.2K
10:08 13,360.25 13,363.14 13,360.25 13,361.46 2,564.3K
10:09 13,361.52 13,361.87 13,358.47 13,360.86 2,208.2K
10:10 13,361.35 13,361.69 13,360.36 13,361.22 3,348.5K
10:11 13,359.94 13,360.11 13,357.19 13,358.10 2,658.6K
10:12 13,358.41 13,359.44 13,358.15 13,358.41 2,265.4K
10:13 13,358.47 13,360.07 13,357.73 13,359.08 2,560.1K
10:14 13,359.02 13,359.02 13,354.67 13,354.67 2,144.8K
10:15 13,355.73 13,357.03 13,354.69 13,355.78 2,053.0K
10:16 13,355.53 13,355.53 13,352.95 13,352.95 2,378.9K
10:17 13,352.97 13,354.76 13,351.34 13,351.34 2,258.3K
10:18 13,351.60 13,353.53 13,351.07 13,353.33 1,893.9K
10:19 13,353.45 13,354.65 13,351.63 13,351.92 1,929.4K
10:20 13,351.50 13,351.50 13,341.65 13,341.65 2,873.1K
10:21 13,340.51 13,340.51 13,335.97 13,336.65 3,177.1K
10:22 13,336.52 13,337.03 13,333.97 13,333.97 3,269.3K
10:23 13,333.90 13,336.67 13,333.81 13,334.80 2,768.1K
10:24 13,334.74 13,335.64 13,333.55 13,334.46 2,829.8K
10:25 13,334.68 13,337.87 13,333.39 13,337.87 7,095.5K
10:26 13,339.06 13,339.52 13,337.76 13,338.67 2,777.5K
10:27 13,337.95 13,338.29 13,334.50 13,334.50 3,250.6K
10:28 13,334.38 13,335.58 13,333.60 13,333.90 3,770.1K
10:29 13,334.45 13,336.62 13,334.12 13,336.40 2,670.5K
10:30 13,336.21 13,342.79 13,335.85 13,342.79 3,343.9K
10:31 13,342.30 13,343.62 13,339.57 13,339.57 5,555.3K
10:32 13,339.90 13,341.93 13,339.55 13,340.56 2,655.2K
10:33 13,340.66 13,340.66 13,339.05 13,339.05 3,580.6K
10:34 13,339.21 13,342.97 13,338.83 13,342.97 1,786.1K
10:35 13,343.18 13,345.73 13,343.05 13,343.05 2,857.0K
10:36 13,343.66 13,348.81 13,343.66 13,348.81 3,347.3K
10:37 13,349.14 13,356.42 13,348.56 13,356.42 3,529.9K
10:38 13,355.41 13,356.60 13,354.36 13,354.40 2,040.5K
10:39 13,355.37 13,355.37 13,353.47 13,354.69 2,314.9K
10:40 13,354.13 13,356.50 13,354.13 13,356.42 2,871.6K
10:41 13,356.60 13,358.82 13,355.99 13,357.44 7,271.7K
10:42 13,357.66 13,358.94 13,356.58 13,358.35 2,271.2K
10:43 13,359.30 13,359.30 13,355.77 13,356.20 3,321.3K
10:44 13,356.22 13,357.02 13,355.40 13,356.38 1,644.7K
10:45 13,356.56 13,359.61 13,354.99 13,359.61 2,281.2K
10:46 13,359.94 13,362.53 13,359.94 13,361.07 3,210.9K
10:47 13,360.28 13,360.28 13,358.42 13,358.61 1,402.4K
10:48 13,357.31 13,357.85 13,356.25 13,357.85 1,713.4K
10:49 13,358.56 13,364.30 13,358.56 13,364.30 2,770.4K
10:50 13,365.05 13,368.34 13,365.05 13,368.34 4,923.7K
10:51 13,368.26 13,368.26 13,366.70 13,366.70 2,335.4K
10:52 13,367.76 13,368.17 13,367.25 13,367.90 3,552.4K
10:53 13,369.01 13,370.64 13,368.91 13,369.84 2,599.7K
10:54 13,370.23 13,371.92 13,369.92 13,371.25 2,154.1K
10:55 13,371.55 13,371.55 13,367.69 13,367.94 3,046.7K
10:56 13,367.99 13,368.43 13,365.82 13,368.19 3,909.8K
10:57 13,367.54 13,372.87 13,367.25 13,371.78 2,563.9K
10:58 13,375.72 13,384.06 13,375.72 13,384.06 2,899.1K
10:59 13,385.32 13,387.23 13,385.32 13,385.78 2,845.4K
11:00 13,386.51 13,387.39 13,384.95 13,384.95 2,236.4K
11:01 13,385.74 13,385.74 13,383.93 13,384.72 2,616.5K
11:02 13,383.09 13,394.42 13,383.03 13,392.90 3,225.9K
11:03 13,392.80 13,394.05 13,389.53 13,390.78 4,840.6K
11:04 13,391.34 13,394.93 13,391.34 13,394.38 3,235.9K
11:05 13,394.74 13,396.17 13,393.81 13,394.75 3,232.1K
11:06 13,393.80 13,397.36 13,393.45 13,397.36 2,275.6K
11:07 13,398.75 13,401.99 13,398.75 13,399.39 2,031.6K
11:08 13,399.83 13,399.83 13,395.75 13,396.07 2,166.7K
11:09 13,396.30 13,397.19 13,394.72 13,395.89 1,833.5K
11:10 13,395.41 13,395.70 13,390.71 13,390.71 1,992.7K
11:11 13,391.00 13,396.51 13,389.31 13,396.51 2,845.3K
11:12 13,397.65 13,410.05 13,397.65 13,409.34 3,361.6K
11:13 13,409.59 13,410.41 13,407.30 13,407.30 2,206.0K
11:14 13,406.66 13,406.66 13,396.43 13,400.86 2,208.6K
11:15 13,402.49 13,405.89 13,402.10 13,404.02 1,829.3K
11:16 13,402.62 13,412.59 13,402.62 13,412.25 3,056.8K
11:17 13,413.93 13,416.63 13,413.93 13,416.63 2,876.4K
11:18 13,418.27 13,420.36 13,418.27 13,419.53 2,858.1K
11:19 13,420.28 13,427.71 13,420.28 13,427.71 5,380.8K
11:20 13,428.01 13,435.84 13,427.95 13,435.68 6,543.0K
11:21 13,434.22 13,434.57 13,431.90 13,431.90 2,932.9K
11:22 13,433.79 13,437.18 13,433.32 13,437.18 3,680.7K
11:23 13,436.95 13,439.22 13,436.95 13,437.77 2,986.6K
11:24 13,436.82 13,436.82 13,427.32 13,427.73 3,532.5K
11:25 13,427.67 13,433.51 13,427.60 13,433.26 3,226.3K
11:26 13,433.41 13,437.70 13,433.41 13,437.70 3,070.7K
11:27 13,439.25 13,444.55 13,439.25 13,442.08 4,211.3K
11:28 13,442.51 13,448.53 13,442.51 13,448.43 3,007.9K
11:29 13,448.15 13,449.93 13,447.73 13,449.93 3,003.7K
11:30 13,449.95 13,449.95 13,449.68 13,449.68 106.2K
13:00 13,450.02 13,470.69 13,449.63 13,469.08 19,579.1K
13:01 13,466.97 13,480.79 13,466.97 13,475.77 7,539.6K
13:02 13,476.30 13,490.20 13,476.23 13,489.80 7,918.1K
13:03 13,496.03 13,505.01 13,494.41 13,499.49 10,732.7K
13:04 13,500.24 13,500.24 13,490.79 13,491.72 4,859.5K
13:05 13,495.01 13,504.35 13,495.01 13,500.60 7,833.9K
13:06 13,502.09 13,514.06 13,502.09 13,514.06 8,386.5K
13:07 13,519.52 13,531.52 13,519.52 13,524.55 8,271.9K
13:08 13,524.53 13,528.45 13,524.34 13,524.44 7,917.0K
13:09 13,523.82 13,532.78 13,523.82 13,532.44 7,482.6K
13:10 13,534.25 13,534.46 13,512.66 13,514.18 6,942.4K
13:11 13,512.94 13,535.14 13,512.94 13,535.14 8,139.6K
13:12 13,535.51 13,538.61 13,534.58 13,538.61 7,713.2K
13:13 13,539.16 13,546.30 13,537.59 13,546.30 6,395.0K
13:14 13,548.99 13,556.08 13,548.99 13,556.08 7,706.9K
13:15 13,556.06 13,556.15 13,541.88 13,541.88 8,052.2K
13:16 13,541.88 13,542.76 13,535.04 13,535.47 4,860.5K
13:17 13,535.20 13,545.53 13,535.20 13,545.40 4,728.6K
13:18 13,545.68 13,568.28 13,545.68 13,567.03 10,372.6K
13:19 13,564.82 13,564.82 13,550.98 13,556.08 4,911.9K
13:20 13,554.70 13,554.70 13,544.68 13,544.68 3,638.5K
13:21 13,546.47 13,551.25 13,545.26 13,549.99 3,430.6K
13:22 13,551.72 13,554.54 13,551.29 13,554.48 3,928.4K
13:23 13,555.32 13,556.97 13,552.99 13,552.99 4,701.0K
13:24 13,551.71 13,555.58 13,548.29 13,555.55 4,261.7K
13:25 13,556.15 13,561.12 13,555.55 13,561.05 4,323.9K
13:26 13,562.61 13,562.61 13,556.93 13,557.22 4,686.5K
13:27 13,557.19 13,560.63 13,555.87 13,556.48 4,150.4K
13:28 13,556.32 13,556.32 13,553.07 13,553.07 3,213.5K
13:29 13,552.44 13,553.76 13,550.33 13,553.76 4,277.4K
13:30 13,555.51 13,566.30 13,555.51 13,559.13 5,247.8K
13:31 13,559.86 13,559.86 13,537.90 13,540.54 5,613.7K
13:32 13,537.42 13,545.67 13,534.79 13,545.67 4,648.4K
13:33 13,545.69 13,547.33 13,545.69 13,546.96 3,747.7K
13:34 13,546.15 13,563.57 13,546.15 13,563.57 4,721.5K
13:35 13,564.03 13,564.03 13,556.92 13,561.94 3,898.0K
13:36 13,560.08 13,563.68 13,559.77 13,561.67 2,876.6K
13:37 13,561.44 13,562.15 13,548.93 13,549.97 4,325.9K
13:38 13,549.69 13,552.19 13,547.44 13,547.44 3,377.6K
13:39 13,545.89 13,545.89 13,540.84 13,540.84 2,626.3K
13:40 13,540.96 13,551.56 13,540.96 13,551.56 3,989.8K
13:41 13,551.47 13,551.59 13,546.32 13,549.39 3,744.7K
13:42 13,549.26 13,549.26 13,543.61 13,544.04 4,214.8K
13:43 13,542.99 13,542.99 13,535.66 13,535.66 3,726.8K
13:44 13,535.42 13,539.43 13,534.43 13,538.83 4,292.9K
13:45 13,539.29 13,540.68 13,538.48 13,540.26 2,997.5K
13:46 13,539.64 13,539.73 13,537.55 13,537.55 5,346.5K
13:47 13,538.60 13,538.61 13,529.32 13,529.32 3,235.4K
13:48 13,528.94 13,528.94 13,526.46 13,526.54 2,794.8K
13:49 13,525.52 13,525.52 13,521.41 13,521.41 2,537.4K
13:50 13,521.38 13,521.38 13,512.25 13,512.46 2,985.5K
13:51 13,510.51 13,510.83 13,509.53 13,509.53 2,741.1K
13:52 13,508.71 13,522.51 13,508.71 13,522.00 3,188.7K
13:53 13,522.45 13,524.06 13,511.09 13,513.53 3,780.8K
13:54 13,512.99 13,517.44 13,512.99 13,517.44 4,056.7K
13:55 13,518.24 13,519.93 13,515.69 13,518.80 3,438.4K
13:56 13,518.59 13,520.17 13,517.87 13,519.28 2,244.3K
13:57 13,519.75 13,521.01 13,519.68 13,519.86 2,855.8K
13:58 13,521.85 13,521.85 13,517.63 13,517.63 2,939.3K
13:59 13,516.78 13,516.78 13,511.29 13,511.95 4,038.1K
14:00 13,511.15 13,511.68 13,508.02 13,508.02 5,920.0K
14:01 13,507.01 13,508.70 13,504.83 13,504.83 3,890.1K
14:02 13,504.72 13,505.08 13,502.17 13,505.08 3,931.9K
14:03 13,507.04 13,512.17 13,507.04 13,512.17 6,605.1K
14:04 13,513.10 13,513.55 13,511.10 13,511.60 3,391.1K
14:05 13,511.93 13,511.93 13,506.06 13,506.06 3,036.2K
14:06 13,506.41 13,506.41 13,501.76 13,502.24 2,630.9K
14:07 13,501.52 13,502.99 13,499.10 13,499.10 4,123.5K
14:08 13,498.17 13,502.98 13,498.17 13,501.71 3,484.9K
14:09 13,502.13 13,504.30 13,502.13 13,503.91 4,531.0K
14:10 13,504.49 13,510.15 13,503.01 13,509.90 4,777.3K
14:11 13,510.86 13,513.36 13,510.56 13,513.20 2,872.5K
14:12 13,512.87 13,525.80 13,512.87 13,524.38 2,682.5K
14:13 13,526.16 13,532.92 13,523.76 13,532.92 8,488.8K
14:14 13,534.62 13,536.96 13,533.86 13,536.96 5,050.2K
14:15 13,537.34 13,541.31 13,535.90 13,536.20 7,315.3K
14:16 13,537.99 13,542.13 13,537.99 13,542.13 8,114.1K
14:17 13,541.49 13,545.31 13,541.49 13,543.01 5,511.6K
14:18 13,542.61 13,542.61 13,540.50 13,542.49 4,531.9K
14:19 13,542.59 13,547.65 13,542.59 13,547.65 6,408.3K
14:20 13,550.78 13,559.21 13,550.78 13,559.21 9,404.7K
14:21 13,559.39 13,560.06 13,554.20 13,554.20 6,818.6K
14:22 13,553.71 13,553.78 13,552.96 13,553.49 4,376.4K
14:23 13,553.64 13,556.18 13,553.61 13,553.61 4,535.2K
14:24 13,554.39 13,566.30 13,554.39 13,566.30 7,902.2K
14:25 13,567.80 13,570.11 13,567.80 13,569.47 5,882.4K
14:26 13,568.08 13,572.22 13,567.10 13,572.22 5,618.2K
14:27 13,573.66 13,578.94 13,573.33 13,578.94 6,234.6K
14:28 13,580.37 13,585.93 13,580.37 13,584.14 7,467.8K
14:29 13,583.48 13,584.90 13,582.56 13,583.64 4,286.5K
14:30 13,584.07 13,588.72 13,584.07 13,588.72 4,321.6K
14:31 13,589.95 13,600.40 13,589.95 13,600.33 7,260.1K
14:32 13,600.71 13,601.16 13,595.71 13,595.71 6,576.9K
14:33 13,595.65 13,604.40 13,595.65 13,604.40 8,153.5K
14:34 13,603.57 13,605.12 13,594.93 13,594.93 6,492.7K
14:35 13,593.91 13,599.40 13,593.87 13,599.40 4,307.5K
14:36 13,601.12 13,602.99 13,594.78 13,594.78 4,236.9K
14:37 13,594.22 13,594.39 13,587.99 13,588.92 4,534.0K
14:38 13,588.87 13,589.91 13,587.92 13,588.29 3,521.0K
14:39 13,587.97 13,587.97 13,585.82 13,586.61 3,665.7K
14:40 13,587.34 13,595.21 13,587.34 13,592.18 5,188.8K
14:41 13,591.21 13,592.39 13,585.24 13,585.24 5,250.6K
14:42 13,584.32 13,587.13 13,584.32 13,587.13 3,925.5K
14:43 13,587.35 13,588.35 13,586.79 13,588.35 3,863.2K
14:44 13,588.37 13,595.13 13,588.27 13,595.13 5,684.2K
14:45 13,594.52 13,600.76 13,594.52 13,600.76 4,993.3K
14:46 13,601.29 13,603.85 13,601.29 13,603.76 5,370.6K
14:47 13,604.12 13,604.73 13,602.85 13,602.85 5,062.6K
14:48 13,603.18 13,604.25 13,603.18 13,603.67 5,757.4K
14:49 13,603.83 13,603.83 13,599.56 13,599.56 6,180.7K
14:50 13,599.23 13,600.39 13,599.23 13,599.95 7,137.5K
14:51 13,600.27 13,600.27 13,594.27 13,594.27 6,639.2K
14:52 13,593.87 13,594.72 13,590.50 13,590.94 7,684.3K
14:53 13,590.52 13,590.72 13,586.10 13,586.39 6,069.4K
14:54 13,586.30 13,586.83 13,585.09 13,586.34 7,262.5K
14:55 13,587.30 13,588.81 13,586.19 13,588.73 7,100.1K
14:56 13,589.50 13,595.26 13,589.50 13,595.26 8,122.3K
14:57 13,593.98 13,595.01 13,593.98 13,595.01 291.3K
14:59 13,598.24 13,599.13 13,598.24 13,599.00 13,407.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし