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 13,430.87 13,430.87 13,371.59 13,371.59 23,775.3K
09:31 13,369.97 13,369.97 13,346.22 13,346.22 14,003.6K
09:32 13,345.40 13,367.17 13,340.51 13,367.17 11,374.2K
09:33 13,364.82 13,364.82 13,353.97 13,359.61 8,390.1K
09:34 13,358.75 13,367.22 13,358.75 13,365.90 7,912.2K
09:35 13,364.17 13,370.74 13,361.39 13,368.50 9,048.8K
09:36 13,366.68 13,366.68 13,348.35 13,351.06 7,393.6K
09:37 13,350.00 13,350.90 13,346.57 13,348.38 9,021.0K
09:38 13,348.85 13,350.25 13,347.01 13,349.51 7,131.5K
09:39 13,348.66 13,355.11 13,346.84 13,351.90 6,723.6K
09:40 13,352.84 13,352.84 13,347.20 13,347.64 5,388.3K
09:41 13,348.21 13,351.78 13,346.97 13,351.73 5,071.2K
09:42 13,350.13 13,350.13 13,343.63 13,345.42 6,661.7K
09:43 13,344.80 13,346.33 13,338.08 13,338.08 5,275.4K
09:44 13,336.14 13,336.14 13,328.46 13,328.46 4,967.6K
09:45 13,329.16 13,333.74 13,329.16 13,331.20 4,841.8K
09:46 13,329.92 13,329.92 13,325.55 13,328.02 5,413.2K
09:47 13,330.14 13,347.01 13,330.14 13,346.45 5,256.4K
09:48 13,345.35 13,364.13 13,345.35 13,362.46 10,867.3K
09:49 13,362.06 13,364.40 13,361.01 13,363.30 5,725.7K
09:50 13,363.76 13,366.16 13,360.98 13,360.98 5,485.3K
09:51 13,361.30 13,377.28 13,361.30 13,377.28 6,273.8K
09:52 13,379.17 13,384.07 13,378.10 13,384.02 5,464.5K
09:53 13,383.61 13,389.32 13,383.20 13,388.87 9,325.0K
09:54 13,389.36 13,393.48 13,388.38 13,393.48 7,761.6K
09:55 13,393.42 13,404.73 13,393.42 13,399.81 13,244.6K
09:56 13,400.19 13,400.96 13,385.43 13,385.43 7,343.9K
09:57 13,385.91 13,386.04 13,381.32 13,385.64 4,663.1K
09:58 13,386.86 13,394.60 13,386.86 13,393.54 8,721.2K
09:59 13,394.72 13,395.50 13,390.29 13,392.11 5,329.5K
10:00 13,391.66 13,392.79 13,385.96 13,385.96 4,498.5K
10:01 13,383.56 13,383.56 13,376.53 13,378.84 4,938.2K
10:02 13,378.93 13,381.16 13,374.60 13,375.19 5,720.6K
10:03 13,374.48 13,375.33 13,370.59 13,372.20 3,137.5K
10:04 13,371.20 13,371.63 13,369.44 13,371.63 3,194.1K
10:05 13,370.95 13,374.36 13,370.95 13,374.05 2,946.0K
10:06 13,377.78 13,390.26 13,377.78 13,390.26 4,294.6K
10:07 13,389.90 13,389.90 13,386.79 13,387.82 2,247.6K
10:08 13,388.35 13,390.93 13,388.35 13,388.66 3,416.7K
10:09 13,388.23 13,395.34 13,388.23 13,394.46 2,926.9K
10:10 13,394.62 13,394.62 13,391.31 13,392.56 3,027.7K
10:11 13,391.67 13,395.28 13,391.67 13,391.92 3,783.0K
10:12 13,390.38 13,390.38 13,386.94 13,388.61 3,245.1K
10:13 13,389.09 13,389.09 13,385.18 13,385.54 3,347.8K
10:14 13,385.33 13,385.60 13,380.66 13,380.66 2,135.0K
10:15 13,380.80 13,380.92 13,378.92 13,378.92 2,668.7K
10:16 13,378.43 13,378.43 13,375.54 13,376.54 4,650.6K
10:17 13,376.33 13,383.82 13,376.33 13,383.58 4,567.7K
10:18 13,383.61 13,384.75 13,381.03 13,381.53 2,751.1K
10:19 13,381.88 13,390.09 13,381.88 13,390.09 2,501.3K
10:20 13,390.38 13,392.37 13,386.09 13,386.09 4,042.7K
10:21 13,385.81 13,385.81 13,374.07 13,374.07 4,047.5K
10:22 13,373.98 13,379.00 13,373.49 13,379.00 3,338.6K
10:23 13,378.50 13,383.82 13,377.28 13,383.82 1,774.3K
10:24 13,383.08 13,385.92 13,382.98 13,385.92 2,676.6K
10:25 13,385.70 13,385.70 13,381.18 13,381.59 2,644.1K
10:26 13,382.86 13,384.59 13,381.21 13,382.40 1,684.4K
10:27 13,383.05 13,391.69 13,383.05 13,391.69 2,775.8K
10:28 13,390.27 13,390.71 13,383.64 13,383.64 2,683.8K
10:29 13,382.86 13,385.33 13,382.53 13,385.33 2,576.2K
10:30 13,384.62 13,385.64 13,380.30 13,381.37 3,222.7K
10:31 13,381.75 13,382.97 13,380.50 13,381.34 2,466.2K
10:32 13,380.51 13,381.08 13,375.48 13,375.48 2,658.9K
10:33 13,376.32 13,376.32 13,371.15 13,372.07 2,103.4K
10:34 13,370.98 13,376.14 13,370.98 13,376.14 2,852.1K
10:35 13,376.18 13,379.12 13,375.79 13,376.04 4,179.2K
10:36 13,375.46 13,377.39 13,374.46 13,377.39 2,776.2K
10:37 13,376.51 13,379.13 13,376.51 13,378.14 2,343.5K
10:38 13,378.25 13,379.69 13,375.56 13,377.28 2,192.6K
10:39 13,377.31 13,379.23 13,373.47 13,373.47 3,514.1K
10:40 13,371.00 13,371.31 13,367.51 13,367.51 4,054.2K
10:41 13,368.27 13,368.27 13,364.13 13,364.13 2,101.2K
10:42 13,363.77 13,366.17 13,362.67 13,366.17 2,310.0K
10:43 13,365.57 13,366.97 13,364.54 13,364.54 3,121.8K
10:44 13,364.48 13,365.07 13,362.16 13,362.70 2,973.9K
10:45 13,362.58 13,363.57 13,360.35 13,363.12 2,460.7K
10:46 13,364.19 13,366.18 13,362.48 13,363.37 2,368.8K
10:47 13,364.44 13,364.44 13,362.26 13,363.34 2,723.2K
10:48 13,362.19 13,362.44 13,359.64 13,359.64 2,204.5K
10:49 13,359.52 13,359.52 13,350.37 13,350.37 2,705.1K
10:50 13,351.18 13,351.28 13,349.52 13,349.52 2,594.1K
10:51 13,349.89 13,352.22 13,349.23 13,351.23 5,674.7K
10:52 13,351.90 13,355.17 13,351.27 13,354.43 3,196.5K
10:53 13,355.41 13,356.58 13,353.71 13,355.73 3,140.9K
10:54 13,356.18 13,364.82 13,356.18 13,364.72 2,000.7K
10:55 13,363.70 13,363.98 13,360.35 13,360.35 2,006.5K
10:56 13,360.14 13,362.72 13,355.42 13,355.42 2,581.4K
10:57 13,354.70 13,355.24 13,351.44 13,353.41 3,114.3K
10:58 13,354.30 13,360.14 13,354.27 13,360.14 2,197.8K
10:59 13,358.50 13,358.50 13,356.03 13,357.76 2,741.2K
11:00 13,356.83 13,357.46 13,355.52 13,357.31 1,896.1K
11:01 13,357.05 13,357.05 13,353.81 13,354.29 1,394.2K
11:02 13,353.39 13,357.49 13,352.90 13,357.49 1,711.3K
11:03 13,357.93 13,358.18 13,355.70 13,358.05 2,553.9K
11:04 13,357.06 13,360.85 13,357.06 13,358.54 2,850.5K
11:05 13,357.77 13,364.07 13,357.77 13,364.07 1,837.6K
11:06 13,364.15 13,367.21 13,363.96 13,366.27 1,954.3K
11:07 13,366.06 13,366.70 13,365.21 13,366.54 1,975.1K
11:08 13,366.52 13,367.05 13,365.63 13,366.41 1,734.1K
11:09 13,366.25 13,368.17 13,365.17 13,366.93 1,538.2K
11:10 13,365.65 13,366.67 13,365.01 13,365.28 2,044.3K
11:11 13,365.45 13,366.78 13,364.87 13,365.92 1,660.0K
11:12 13,365.23 13,380.58 13,365.23 13,380.10 3,019.5K
11:13 13,381.48 13,381.89 13,378.66 13,379.18 1,162.9K
11:14 13,377.82 13,377.82 13,370.22 13,370.27 1,291.9K
11:15 13,369.74 13,372.52 13,369.74 13,372.52 1,296.6K
11:16 13,372.42 13,373.77 13,370.77 13,370.77 1,587.8K
11:17 13,371.01 13,371.01 13,366.29 13,366.29 1,579.9K
11:18 13,366.42 13,367.66 13,364.78 13,364.83 1,146.1K
11:19 13,364.28 13,364.28 13,362.24 13,362.59 2,492.9K
11:20 13,361.43 13,361.43 13,354.13 13,354.57 4,259.9K
11:21 13,352.97 13,354.24 13,352.38 13,353.82 2,583.3K
11:22 13,353.83 13,359.61 13,353.83 13,357.34 1,472.5K
11:23 13,356.28 13,356.28 13,350.88 13,350.88 1,639.8K
11:24 13,348.33 13,348.73 13,345.56 13,345.56 4,608.8K
11:25 13,345.88 13,352.58 13,345.88 13,350.85 3,052.4K
11:26 13,351.22 13,351.22 13,340.18 13,340.18 2,759.3K
11:27 13,340.23 13,340.23 13,333.32 13,333.32 4,634.2K
11:28 13,332.58 13,336.50 13,331.78 13,334.92 2,481.8K
11:29 13,331.45 13,331.45 13,327.85 13,329.20 3,919.4K
11:30 13,328.57 13,329.19 13,328.57 13,329.19 265.6K
13:00 13,328.36 13,338.37 13,327.22 13,338.37 8,639.5K
13:01 13,338.09 13,338.09 13,329.76 13,329.95 2,163.7K
13:02 13,329.07 13,336.59 13,329.07 13,336.01 2,588.9K
13:03 13,335.06 13,339.27 13,334.71 13,338.77 1,961.9K
13:04 13,339.13 13,342.44 13,338.87 13,340.50 1,640.3K
13:05 13,339.66 13,343.68 13,338.55 13,343.06 2,327.1K
13:06 13,343.64 13,344.78 13,342.15 13,343.52 1,257.0K
13:07 13,343.76 13,346.76 13,342.84 13,345.47 1,522.1K
13:08 13,345.55 13,345.55 13,342.66 13,342.66 1,697.9K
13:09 13,343.79 13,344.99 13,342.67 13,344.06 1,536.3K
13:10 13,342.35 13,343.48 13,340.97 13,340.97 2,190.9K
13:11 13,342.10 13,343.03 13,338.73 13,338.96 2,326.2K
13:12 13,339.44 13,339.75 13,337.89 13,338.86 1,460.5K
13:13 13,339.53 13,339.77 13,337.96 13,338.06 2,631.2K
13:14 13,337.88 13,338.68 13,337.52 13,338.38 1,823.6K
13:15 13,338.29 13,345.63 13,338.29 13,345.63 3,690.0K
13:16 13,345.37 13,347.89 13,345.37 13,345.68 1,489.1K
13:17 13,344.78 13,345.99 13,344.02 13,344.29 1,466.6K
13:18 13,344.82 13,346.10 13,343.89 13,344.90 1,340.7K
13:19 13,344.56 13,345.34 13,343.46 13,343.80 1,255.4K
13:20 13,343.09 13,345.18 13,343.09 13,344.17 1,529.5K
13:21 13,344.22 13,344.81 13,341.90 13,341.90 2,398.1K
13:22 13,341.77 13,341.77 13,336.78 13,337.27 2,910.9K
13:23 13,337.04 13,342.62 13,337.04 13,339.81 2,277.4K
13:24 13,340.10 13,341.57 13,338.56 13,341.57 1,516.3K
13:25 13,341.70 13,343.07 13,340.96 13,340.96 1,669.5K
13:26 13,342.51 13,343.13 13,340.74 13,342.80 1,955.1K
13:27 13,343.12 13,346.40 13,343.12 13,344.28 1,623.1K
13:28 13,344.60 13,344.60 13,341.57 13,341.57 2,038.1K
13:29 13,341.12 13,343.69 13,340.81 13,342.19 2,242.4K
13:30 13,342.25 13,344.08 13,342.25 13,343.70 1,882.8K
13:31 13,343.57 13,344.89 13,343.57 13,344.89 1,423.8K
13:32 13,344.33 13,346.82 13,344.10 13,345.08 2,590.2K
13:33 13,346.58 13,347.08 13,343.98 13,344.64 1,538.2K
13:34 13,345.16 13,346.11 13,344.22 13,344.45 1,553.5K
13:35 13,344.16 13,344.16 13,341.41 13,341.84 3,457.7K
13:36 13,341.88 13,342.03 13,338.55 13,338.55 1,959.6K
13:37 13,337.40 13,341.40 13,337.40 13,341.40 2,192.0K
13:38 13,341.38 13,344.77 13,341.38 13,342.45 1,401.5K
13:39 13,340.90 13,341.07 13,339.99 13,340.66 1,461.8K
13:40 13,340.00 13,340.18 13,336.87 13,337.20 1,884.4K
13:41 13,338.06 13,338.97 13,336.88 13,336.88 1,102.2K
13:42 13,337.37 13,337.49 13,335.25 13,336.38 1,586.2K
13:43 13,335.11 13,335.15 13,332.82 13,335.15 1,653.7K
13:44 13,335.59 13,337.15 13,335.19 13,335.23 2,017.5K
13:45 13,335.06 13,335.06 13,333.42 13,333.95 1,561.8K
13:46 13,333.80 13,334.27 13,332.61 13,332.61 1,948.9K
13:47 13,332.18 13,332.26 13,328.91 13,328.95 2,931.0K
13:48 13,328.41 13,328.41 13,319.02 13,322.36 8,469.7K
13:49 13,322.01 13,325.89 13,322.01 13,323.04 2,996.1K
13:50 13,322.81 13,327.88 13,322.81 13,327.88 2,535.9K
13:51 13,326.60 13,328.91 13,326.37 13,328.19 1,864.7K
13:52 13,328.11 13,328.75 13,327.36 13,328.43 1,344.7K
13:53 13,327.20 13,327.22 13,325.15 13,325.15 1,577.0K
13:54 13,324.87 13,325.08 13,323.49 13,323.97 1,761.0K
13:55 13,324.18 13,324.87 13,323.42 13,323.42 2,086.7K
13:56 13,324.17 13,325.55 13,322.54 13,325.03 1,959.2K
13:57 13,325.92 13,332.40 13,325.54 13,331.53 2,257.9K
13:58 13,332.00 13,333.60 13,331.06 13,332.57 1,418.8K
13:59 13,332.12 13,333.25 13,331.26 13,333.25 1,970.0K
14:00 13,332.93 13,335.32 13,332.67 13,335.11 2,517.4K
14:01 13,334.97 13,337.31 13,334.19 13,336.21 2,196.3K
14:02 13,335.93 13,335.93 13,333.11 13,333.11 1,494.4K
14:03 13,333.65 13,336.78 13,333.19 13,336.62 1,759.6K
14:04 13,336.33 13,338.03 13,335.56 13,335.56 1,767.7K
14:05 13,335.12 13,335.27 13,333.71 13,333.95 1,199.6K
14:06 13,334.41 13,334.41 13,331.36 13,332.55 1,656.2K
14:07 13,332.13 13,333.98 13,332.13 13,332.83 1,461.2K
14:08 13,333.51 13,334.81 13,330.72 13,334.81 1,821.8K
14:09 13,335.62 13,336.85 13,333.25 13,333.25 2,751.1K
14:10 13,333.18 13,335.04 13,332.43 13,333.04 1,869.6K
14:11 13,333.06 13,333.34 13,332.33 13,332.33 1,367.9K
14:12 13,332.03 13,332.03 13,329.73 13,330.45 2,569.7K
14:13 13,331.82 13,331.82 13,330.21 13,331.11 1,988.0K
14:14 13,331.15 13,331.22 13,329.58 13,330.38 1,812.8K
14:15 13,330.38 13,331.05 13,329.73 13,330.32 1,918.6K
14:16 13,330.47 13,336.13 13,330.47 13,333.58 2,335.1K
14:17 13,332.45 13,334.07 13,331.72 13,333.75 1,774.9K
14:18 13,334.34 13,334.34 13,330.91 13,330.91 3,635.2K
14:19 13,331.08 13,331.82 13,328.92 13,331.82 2,064.9K
14:20 13,331.79 13,332.86 13,329.95 13,329.95 1,746.7K
14:21 13,329.68 13,332.07 13,329.68 13,330.03 1,710.1K
14:22 13,329.91 13,331.73 13,329.27 13,331.73 1,998.2K
14:23 13,332.24 13,332.30 13,330.31 13,332.19 2,081.7K
14:24 13,332.73 13,332.73 13,330.43 13,331.36 1,847.6K
14:25 13,331.86 13,338.21 13,331.86 13,338.21 2,563.8K
14:26 13,338.67 13,339.58 13,337.08 13,337.08 1,822.4K
14:27 13,336.82 13,336.82 13,334.38 13,334.38 1,640.2K
14:28 13,334.78 13,349.41 13,334.78 13,349.41 3,452.7K
14:29 13,349.76 13,353.42 13,349.76 13,353.42 3,545.7K
14:30 13,352.68 13,356.02 13,352.68 13,355.85 2,513.6K
14:31 13,356.73 13,357.58 13,355.03 13,356.82 2,695.2K
14:32 13,356.56 13,358.39 13,356.53 13,357.48 2,442.9K
14:33 13,356.75 13,356.75 13,354.46 13,354.46 2,175.9K
14:34 13,354.17 13,357.33 13,354.17 13,357.33 3,302.6K
14:35 13,359.56 13,360.64 13,358.14 13,358.14 2,303.6K
14:36 13,358.54 13,364.03 13,358.54 13,364.03 2,037.1K
14:37 13,363.00 13,366.83 13,363.00 13,364.56 2,830.0K
14:38 13,365.50 13,365.75 13,363.18 13,363.23 2,241.5K
14:39 13,363.83 13,365.37 13,363.01 13,363.01 1,858.2K
14:40 13,363.83 13,366.97 13,363.83 13,366.24 2,724.5K
14:41 13,365.86 13,367.27 13,365.50 13,367.27 2,605.7K
14:42 13,365.99 13,369.87 13,365.99 13,369.87 2,822.6K
14:43 13,369.52 13,371.80 13,369.52 13,370.40 2,624.0K
14:44 13,372.04 13,373.25 13,371.57 13,371.87 2,495.1K
14:45 13,372.19 13,372.19 13,367.88 13,369.32 3,374.6K
14:46 13,367.70 13,369.07 13,367.37 13,368.41 3,086.1K
14:47 13,368.67 13,369.94 13,368.67 13,369.30 2,555.5K
14:48 13,369.00 13,369.81 13,368.84 13,369.12 2,479.9K
14:49 13,370.78 13,372.51 13,370.23 13,372.51 2,492.0K
14:50 13,373.27 13,375.62 13,373.27 13,373.48 4,977.8K
14:51 13,373.74 13,374.81 13,372.77 13,373.31 3,603.7K
14:52 13,373.50 13,376.72 13,373.50 13,376.72 2,792.7K
14:53 13,377.88 13,377.88 13,375.44 13,375.44 4,143.5K
14:54 13,375.34 13,376.60 13,374.62 13,375.71 3,768.5K
14:55 13,376.63 13,376.63 13,374.39 13,374.64 5,251.0K
14:56 13,374.19 13,377.49 13,373.41 13,377.49 5,264.3K
14:57 13,378.67 13,379.63 13,378.67 13,379.63 395.2K
14:59 13,376.09 13,376.09 13,369.88 13,369.88 8,383.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし