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 13,378.90 13,395.24 13,378.90 13,383.42 26,099.9K
09:31 13,376.78 13,383.15 13,371.01 13,371.01 16,541.5K
09:32 13,370.31 13,370.31 13,359.25 13,364.32 10,290.5K
09:33 13,361.43 13,361.43 13,347.43 13,351.71 8,898.4K
09:34 13,351.18 13,351.18 13,339.46 13,339.46 9,925.9K
09:35 13,340.57 13,352.14 13,340.57 13,349.78 7,107.9K
09:36 13,349.33 13,349.33 13,344.46 13,345.30 6,075.3K
09:37 13,344.60 13,344.92 13,342.27 13,344.92 5,421.6K
09:38 13,345.02 13,345.02 13,330.97 13,330.98 5,608.0K
09:39 13,330.73 13,334.85 13,328.98 13,330.00 6,231.0K
09:40 13,329.41 13,332.51 13,328.03 13,328.03 6,136.7K
09:41 13,326.40 13,326.40 13,321.11 13,325.06 6,757.4K
09:42 13,328.45 13,329.90 13,320.28 13,320.28 6,463.6K
09:43 13,319.16 13,322.01 13,314.81 13,314.81 5,682.9K
09:44 13,315.38 13,316.00 13,304.87 13,304.87 7,374.6K
09:45 13,303.50 13,307.66 13,300.42 13,307.66 6,022.1K
09:46 13,306.37 13,306.37 13,297.56 13,297.56 7,795.7K
09:47 13,297.29 13,311.75 13,297.14 13,311.59 5,005.5K
09:48 13,308.04 13,308.04 13,299.10 13,299.10 3,925.7K
09:49 13,297.98 13,300.96 13,297.18 13,299.08 3,039.6K
09:50 13,298.49 13,299.68 13,295.48 13,299.25 4,404.3K
09:51 13,298.71 13,299.62 13,297.34 13,298.08 4,210.3K
09:52 13,298.56 13,298.98 13,284.53 13,284.78 5,094.4K
09:53 13,288.27 13,288.27 13,278.83 13,278.83 9,109.5K
09:54 13,277.97 13,286.60 13,277.58 13,286.60 4,842.5K
09:55 13,288.73 13,288.73 13,273.53 13,273.90 7,549.0K
09:56 13,273.28 13,274.43 13,269.62 13,270.28 7,826.2K
09:57 13,270.04 13,270.04 13,266.29 13,269.66 6,296.4K
09:58 13,269.25 13,269.25 13,263.28 13,264.42 6,819.9K
09:59 13,263.69 13,263.69 13,258.38 13,259.85 6,090.4K
10:00 13,257.19 13,257.19 13,250.50 13,250.50 6,870.9K
10:01 13,249.36 13,252.70 13,248.06 13,252.70 7,450.8K
10:02 13,251.19 13,253.31 13,251.19 13,251.94 5,046.4K
10:03 13,251.93 13,257.53 13,251.61 13,257.11 5,454.3K
10:04 13,256.21 13,261.24 13,255.11 13,261.24 4,486.4K
10:05 13,260.64 13,264.56 13,260.64 13,262.80 4,692.2K
10:06 13,262.79 13,264.37 13,261.15 13,263.46 4,662.6K
10:07 13,264.72 13,271.78 13,264.72 13,271.73 3,329.4K
10:08 13,271.78 13,273.94 13,270.01 13,273.45 3,797.6K
10:09 13,274.01 13,276.74 13,272.15 13,274.38 2,966.3K
10:10 13,273.37 13,277.17 13,273.37 13,277.17 3,204.5K
10:11 13,277.05 13,281.19 13,277.05 13,278.71 3,329.8K
10:12 13,278.02 13,278.22 13,276.37 13,276.48 2,763.7K
10:13 13,275.76 13,277.11 13,274.56 13,274.56 2,974.0K
10:14 13,274.66 13,277.33 13,274.66 13,276.06 2,190.6K
10:15 13,276.14 13,276.44 13,272.17 13,273.23 2,814.0K
10:16 13,271.72 13,272.17 13,268.82 13,270.40 3,784.3K
10:17 13,270.20 13,272.06 13,270.20 13,270.30 2,648.7K
10:18 13,268.99 13,271.08 13,259.29 13,259.46 6,254.9K
10:19 13,258.65 13,261.01 13,257.75 13,260.85 2,378.9K
10:20 13,260.42 13,260.42 13,257.99 13,257.99 5,558.6K
10:21 13,258.69 13,259.29 13,254.60 13,254.60 3,446.0K
10:22 13,255.35 13,255.35 13,251.79 13,252.05 3,899.4K
10:23 13,252.32 13,256.76 13,251.86 13,256.76 3,240.4K
10:24 13,256.56 13,263.85 13,254.29 13,263.08 2,327.7K
10:25 13,263.02 13,263.80 13,261.23 13,263.80 2,801.5K
10:26 13,262.87 13,263.44 13,257.98 13,257.98 3,362.6K
10:27 13,258.39 13,258.39 13,253.17 13,255.30 3,808.9K
10:28 13,255.57 13,257.28 13,255.21 13,256.67 3,533.6K
10:29 13,256.31 13,256.87 13,250.46 13,251.22 3,485.8K
10:30 13,250.77 13,253.95 13,250.02 13,250.68 4,189.4K
10:31 13,250.40 13,251.21 13,242.42 13,242.42 4,978.1K
10:32 13,243.31 13,244.61 13,242.69 13,244.24 4,348.2K
10:33 13,244.74 13,245.93 13,243.23 13,243.23 4,578.6K
10:34 13,242.85 13,244.13 13,242.65 13,242.65 6,889.1K
10:35 13,242.24 13,242.24 13,237.56 13,237.66 5,587.7K
10:36 13,236.77 13,237.48 13,236.29 13,237.11 3,683.8K
10:37 13,236.98 13,236.98 13,233.00 13,233.00 3,518.0K
10:38 13,231.31 13,237.50 13,231.31 13,236.00 3,412.8K
10:39 13,236.12 13,238.21 13,235.15 13,237.57 2,330.1K
10:40 13,237.13 13,237.72 13,235.77 13,235.77 2,905.2K
10:41 13,235.69 13,239.50 13,235.69 13,239.35 1,923.1K
10:42 13,239.41 13,239.41 13,237.58 13,238.99 1,973.6K
10:43 13,239.27 13,246.11 13,238.41 13,246.11 2,483.5K
10:44 13,247.17 13,247.64 13,244.64 13,246.10 1,589.2K
10:45 13,245.94 13,247.44 13,245.42 13,245.42 1,942.8K
10:46 13,244.95 13,244.95 13,242.05 13,242.05 2,765.2K
10:47 13,241.54 13,244.45 13,239.71 13,244.45 2,179.3K
10:48 13,243.70 13,246.58 13,242.36 13,242.99 2,405.6K
10:49 13,242.70 13,244.54 13,241.90 13,244.50 1,789.4K
10:50 13,244.12 13,249.44 13,244.12 13,247.65 1,890.4K
10:51 13,247.40 13,247.47 13,245.13 13,247.35 1,960.9K
10:52 13,247.44 13,250.62 13,245.87 13,250.62 2,464.3K
10:53 13,251.98 13,266.70 13,251.98 13,265.85 2,965.5K
10:54 13,265.79 13,266.27 13,261.09 13,263.69 1,802.8K
10:55 13,263.42 13,270.17 13,263.42 13,268.94 1,778.4K
10:56 13,269.61 13,277.33 13,269.55 13,277.32 1,768.6K
10:57 13,276.01 13,276.13 13,274.25 13,275.57 1,848.3K
10:58 13,273.71 13,276.12 13,271.72 13,275.95 1,997.4K
10:59 13,275.38 13,275.38 13,270.00 13,270.00 1,993.1K
11:00 13,271.84 13,271.84 13,268.65 13,269.28 3,191.8K
11:01 13,269.63 13,272.17 13,267.08 13,272.17 1,569.8K
11:02 13,273.45 13,276.46 13,273.45 13,275.81 1,723.0K
11:03 13,275.45 13,276.17 13,273.80 13,274.88 1,233.3K
11:04 13,274.82 13,274.82 13,267.94 13,268.59 1,754.9K
11:05 13,267.06 13,268.07 13,265.81 13,268.07 2,048.1K
11:06 13,268.52 13,271.98 13,268.52 13,270.73 2,259.5K
11:07 13,271.54 13,276.28 13,271.54 13,274.09 1,283.5K
11:08 13,273.61 13,273.68 13,271.26 13,271.48 1,499.3K
11:09 13,275.00 13,277.59 13,274.28 13,274.28 2,370.6K
11:10 13,275.13 13,275.13 13,272.09 13,272.30 1,387.9K
11:11 13,272.18 13,272.52 13,269.58 13,269.58 2,074.3K
11:12 13,269.91 13,271.84 13,268.54 13,268.61 1,533.1K
11:13 13,268.94 13,271.91 13,268.51 13,271.91 1,664.1K
11:14 13,271.76 13,272.19 13,266.73 13,267.36 1,448.4K
11:15 13,266.74 13,266.92 13,265.71 13,265.71 1,311.8K
11:16 13,266.75 13,266.75 13,260.91 13,261.36 2,585.0K
11:17 13,261.49 13,263.24 13,260.84 13,261.34 2,134.7K
11:18 13,261.08 13,264.79 13,260.23 13,263.22 2,086.9K
11:19 13,263.41 13,263.41 13,259.77 13,259.77 2,196.5K
11:20 13,258.33 13,260.44 13,258.33 13,260.16 1,696.0K
11:21 13,260.56 13,261.48 13,258.47 13,258.47 2,035.3K
11:22 13,257.58 13,259.28 13,257.58 13,258.62 1,616.6K
11:23 13,257.22 13,257.51 13,254.02 13,254.35 1,666.2K
11:24 13,253.80 13,256.03 13,253.26 13,253.26 1,690.7K
11:25 13,253.09 13,253.40 13,251.15 13,251.96 2,496.7K
11:26 13,251.00 13,251.00 13,247.56 13,247.56 1,690.1K
11:27 13,247.63 13,247.63 13,242.87 13,244.03 2,614.4K
11:28 13,245.24 13,245.90 13,243.90 13,243.90 2,598.2K
11:29 13,243.62 13,248.74 13,243.62 13,248.17 1,561.0K
11:30 13,247.53 13,247.79 13,247.53 13,247.79 132.8K
13:00 13,249.57 13,251.79 13,248.64 13,249.23 6,256.8K
13:01 13,250.54 13,259.35 13,250.54 13,258.46 3,257.0K
13:02 13,259.22 13,259.50 13,256.30 13,258.96 1,977.9K
13:03 13,258.82 13,265.35 13,258.82 13,265.11 2,695.6K
13:04 13,264.35 13,264.35 13,262.03 13,262.17 1,741.2K
13:05 13,261.73 13,263.72 13,261.39 13,262.35 3,495.5K
13:06 13,262.99 13,264.23 13,262.22 13,262.53 1,948.8K
13:07 13,263.60 13,264.85 13,261.45 13,261.45 1,678.4K
13:08 13,262.63 13,262.63 13,260.59 13,260.76 2,638.1K
13:09 13,261.16 13,261.23 13,256.38 13,256.38 2,252.6K
13:10 13,256.05 13,258.11 13,256.05 13,257.78 2,613.4K
13:11 13,258.32 13,258.32 13,254.36 13,255.92 3,514.5K
13:12 13,256.26 13,259.52 13,256.26 13,259.52 2,740.3K
13:13 13,259.71 13,265.92 13,259.71 13,265.92 2,228.4K
13:14 13,266.42 13,266.42 13,261.98 13,261.98 1,993.6K
13:15 13,262.10 13,262.10 13,256.68 13,256.68 3,408.6K
13:16 13,257.50 13,258.84 13,257.34 13,258.49 4,330.1K
13:17 13,258.07 13,259.27 13,257.92 13,258.44 1,998.5K
13:18 13,258.50 13,258.50 13,255.21 13,256.54 2,318.0K
13:19 13,255.64 13,257.18 13,255.12 13,255.12 2,153.7K
13:20 13,255.28 13,257.89 13,255.07 13,256.82 2,466.6K
13:21 13,255.98 13,260.94 13,255.26 13,259.70 2,097.5K
13:22 13,259.71 13,262.42 13,259.09 13,262.30 2,006.0K
13:23 13,262.76 13,265.65 13,262.76 13,264.49 2,794.3K
13:24 13,265.25 13,265.25 13,259.83 13,261.93 2,596.7K
13:25 13,262.09 13,264.53 13,261.80 13,263.15 1,864.8K
13:26 13,262.79 13,262.81 13,260.83 13,261.11 2,061.2K
13:27 13,261.15 13,262.47 13,260.57 13,261.63 2,165.6K
13:28 13,261.95 13,261.95 13,259.50 13,260.93 2,377.4K
13:29 13,260.06 13,261.52 13,259.89 13,261.04 2,828.5K
13:30 13,261.51 13,264.12 13,260.79 13,263.98 2,116.3K
13:31 13,266.67 13,269.59 13,265.23 13,269.36 1,986.4K
13:32 13,270.19 13,275.82 13,269.86 13,275.82 1,671.3K
13:33 13,277.39 13,277.39 13,271.66 13,273.65 3,488.1K
13:34 13,273.69 13,273.77 13,271.00 13,271.07 2,332.9K
13:35 13,270.43 13,270.43 13,267.19 13,268.15 2,394.1K
13:36 13,268.50 13,268.50 13,266.32 13,267.91 1,764.9K
13:37 13,267.92 13,268.94 13,266.55 13,268.94 1,982.8K
13:38 13,267.22 13,267.39 13,265.69 13,267.39 1,947.9K
13:39 13,265.13 13,265.13 13,257.72 13,257.72 2,907.2K
13:40 13,258.81 13,260.13 13,257.88 13,260.13 3,495.7K
13:41 13,259.93 13,261.94 13,259.39 13,261.58 2,024.1K
13:42 13,262.03 13,263.73 13,260.42 13,263.73 2,205.6K
13:43 13,263.21 13,266.43 13,263.21 13,265.55 1,683.8K
13:44 13,265.54 13,266.08 13,264.54 13,266.08 1,579.3K
13:45 13,266.31 13,268.08 13,266.31 13,267.03 1,855.3K
13:46 13,267.19 13,269.61 13,267.19 13,268.73 1,696.8K
13:47 13,267.99 13,267.99 13,263.60 13,263.60 1,909.0K
13:48 13,264.89 13,265.13 13,262.84 13,264.41 1,990.0K
13:49 13,265.29 13,265.29 13,263.13 13,263.86 1,603.3K
13:50 13,264.31 13,265.18 13,262.48 13,263.29 1,987.9K
13:51 13,263.32 13,267.03 13,263.32 13,267.03 4,703.2K
13:52 13,266.07 13,267.23 13,263.15 13,263.15 1,880.3K
13:53 13,262.48 13,262.91 13,262.10 13,262.25 1,784.3K
13:54 13,264.50 13,265.26 13,263.80 13,263.83 1,655.6K
13:55 13,262.93 13,262.93 13,260.20 13,261.01 1,804.8K
13:56 13,261.62 13,266.18 13,261.62 13,264.67 1,822.9K
13:57 13,265.69 13,268.53 13,263.75 13,267.74 1,788.3K
13:58 13,268.30 13,272.69 13,268.30 13,272.42 3,948.1K
13:59 13,270.14 13,270.14 13,268.02 13,268.61 2,337.6K
14:00 13,269.38 13,273.60 13,268.14 13,272.43 2,026.5K
14:01 13,270.10 13,272.37 13,270.10 13,271.53 1,862.2K
14:02 13,271.83 13,272.97 13,269.99 13,270.67 2,127.5K
14:03 13,269.99 13,275.88 13,269.99 13,275.52 3,156.1K
14:04 13,274.99 13,277.87 13,274.99 13,277.87 2,341.3K
14:05 13,277.88 13,281.82 13,277.88 13,281.15 3,890.0K
14:06 13,280.25 13,283.67 13,280.25 13,283.30 1,944.2K
14:07 13,284.54 13,285.02 13,281.46 13,281.91 2,584.1K
14:08 13,282.70 13,282.70 13,277.48 13,277.48 2,384.2K
14:09 13,278.10 13,278.10 13,274.14 13,274.14 1,975.9K
14:10 13,274.86 13,278.97 13,274.66 13,276.45 2,218.5K
14:11 13,277.58 13,277.58 13,275.72 13,275.91 1,524.6K
14:12 13,275.38 13,275.38 13,272.73 13,273.29 2,223.9K
14:13 13,273.59 13,275.45 13,272.55 13,275.45 2,230.5K
14:14 13,274.02 13,279.13 13,273.13 13,279.13 2,476.3K
14:15 13,279.77 13,287.15 13,279.77 13,286.48 3,424.6K
14:16 13,286.73 13,286.73 13,284.36 13,284.96 1,443.1K
14:17 13,284.56 13,284.56 13,281.26 13,283.34 1,974.9K
14:18 13,282.91 13,285.06 13,282.91 13,283.98 1,713.1K
14:19 13,284.83 13,286.33 13,283.46 13,285.51 2,322.7K
14:20 13,286.31 13,286.56 13,285.15 13,286.56 2,499.2K
14:21 13,284.65 13,287.97 13,284.61 13,286.95 2,240.3K
14:22 13,287.96 13,288.79 13,286.30 13,287.23 2,227.0K
14:23 13,286.66 13,291.48 13,286.66 13,290.75 2,953.7K
14:24 13,291.53 13,292.89 13,290.91 13,291.41 1,874.0K
14:25 13,290.51 13,292.32 13,290.51 13,291.86 2,394.0K
14:26 13,291.98 13,292.03 13,289.22 13,291.05 2,346.2K
14:27 13,291.28 13,297.51 13,291.28 13,295.72 2,638.1K
14:28 13,295.59 13,296.57 13,293.61 13,294.98 2,887.1K
14:29 13,294.87 13,295.18 13,291.65 13,292.47 3,145.1K
14:30 13,293.33 13,295.25 13,292.26 13,293.75 2,433.4K
14:31 13,293.92 13,294.30 13,291.67 13,291.67 2,642.4K
14:32 13,291.47 13,295.51 13,288.81 13,295.51 3,177.7K
14:33 13,294.52 13,294.52 13,289.03 13,289.94 3,101.4K
14:34 13,289.11 13,290.17 13,288.07 13,290.17 2,259.3K
14:35 13,289.70 13,290.55 13,288.27 13,288.76 2,887.2K
14:36 13,289.10 13,292.60 13,288.25 13,290.28 2,272.5K
14:37 13,290.22 13,290.48 13,288.80 13,289.16 2,701.1K
14:38 13,288.98 13,289.00 13,285.18 13,285.33 3,232.9K
14:39 13,284.22 13,285.44 13,283.33 13,285.41 3,355.8K
14:40 13,285.50 13,288.18 13,284.51 13,286.23 3,109.4K
14:41 13,285.37 13,286.21 13,284.26 13,286.21 3,297.7K
14:42 13,287.09 13,289.70 13,287.09 13,289.70 2,323.4K
14:43 13,288.91 13,288.91 13,286.36 13,286.36 2,327.2K
14:44 13,287.23 13,287.48 13,285.40 13,287.38 2,509.2K
14:45 13,286.98 13,287.99 13,285.41 13,285.78 2,296.6K
14:46 13,286.09 13,287.64 13,286.09 13,287.44 2,905.2K
14:47 13,287.71 13,288.82 13,286.57 13,288.32 2,897.9K
14:48 13,288.63 13,292.15 13,287.90 13,291.68 2,600.2K
14:49 13,291.30 13,294.64 13,291.30 13,293.83 3,234.8K
14:50 13,294.50 13,297.01 13,294.31 13,296.24 4,558.3K
14:51 13,295.74 13,296.74 13,293.60 13,296.58 4,120.9K
14:52 13,295.33 13,297.33 13,295.33 13,295.75 3,749.8K
14:53 13,295.73 13,297.56 13,295.66 13,296.82 4,046.9K
14:54 13,296.19 13,297.06 13,296.02 13,296.69 4,542.6K
14:55 13,296.31 13,298.44 13,296.28 13,297.81 5,702.2K
14:56 13,298.07 13,298.07 13,292.77 13,292.77 5,618.5K
14:57 13,293.73 13,293.73 13,293.36 13,293.36 147.2K
14:59 13,298.67 13,298.67 13,295.82 13,296.22 8,942.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし