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 13,350.88 13,350.88 13,296.01 13,296.01 23,541.6K
09:31 13,294.79 13,296.10 13,278.98 13,281.82 12,328.8K
09:32 13,283.90 13,283.90 13,268.30 13,277.18 12,546.9K
09:33 13,278.84 13,279.54 13,273.42 13,273.42 10,212.9K
09:34 13,267.69 13,267.69 13,257.86 13,266.08 10,693.0K
09:35 13,266.45 13,275.10 13,266.45 13,274.13 9,394.2K
09:36 13,271.46 13,273.91 13,267.33 13,273.91 9,069.5K
09:37 13,273.24 13,280.80 13,272.61 13,277.49 7,553.6K
09:38 13,277.05 13,295.92 13,277.05 13,295.92 8,001.5K
09:39 13,295.47 13,295.47 13,278.84 13,278.84 7,335.3K
09:40 13,277.75 13,277.75 13,272.43 13,272.43 7,041.0K
09:41 13,269.82 13,269.82 13,261.10 13,267.58 12,598.3K
09:42 13,269.87 13,269.87 13,259.89 13,263.01 5,768.3K
09:43 13,263.08 13,272.77 13,263.08 13,272.77 5,136.1K
09:44 13,273.85 13,279.40 13,273.85 13,276.25 4,481.4K
09:45 13,272.82 13,272.82 13,257.60 13,257.60 6,349.5K
09:46 13,255.30 13,255.30 13,250.51 13,250.79 6,307.5K
09:47 13,251.15 13,253.01 13,248.13 13,248.68 5,723.8K
09:48 13,247.25 13,247.25 13,240.76 13,241.08 6,218.5K
09:49 13,238.96 13,238.96 13,231.26 13,231.26 7,253.2K
09:50 13,230.85 13,231.27 13,227.50 13,228.83 5,098.3K
09:51 13,229.01 13,243.44 13,229.01 13,243.44 4,212.5K
09:52 13,242.55 13,247.23 13,240.38 13,240.38 4,056.4K
09:53 13,238.91 13,238.91 13,236.47 13,237.64 4,685.9K
09:54 13,236.12 13,236.12 13,227.11 13,227.11 6,698.2K
09:55 13,223.92 13,223.92 13,218.63 13,218.84 11,196.1K
09:56 13,220.04 13,220.17 13,208.96 13,209.10 8,396.3K
09:57 13,210.04 13,212.83 13,210.04 13,211.79 6,589.6K
09:58 13,208.94 13,208.94 13,200.46 13,202.14 8,389.1K
09:59 13,201.32 13,205.38 13,201.19 13,201.60 5,243.5K
10:00 13,200.94 13,200.94 13,193.97 13,196.71 9,138.6K
10:01 13,197.93 13,200.90 13,197.91 13,199.14 5,824.4K
10:02 13,196.55 13,196.55 13,183.01 13,183.01 9,062.7K
10:03 13,180.51 13,180.51 13,176.93 13,179.10 7,454.1K
10:04 13,178.90 13,189.98 13,178.73 13,189.98 6,542.0K
10:05 13,188.80 13,207.27 13,188.80 13,206.81 6,782.0K
10:06 13,206.36 13,206.58 13,204.39 13,205.95 3,500.2K
10:07 13,201.87 13,201.87 13,197.22 13,199.73 3,716.8K
10:08 13,199.21 13,205.16 13,199.06 13,205.16 3,013.5K
10:09 13,205.36 13,212.60 13,205.36 13,212.60 2,598.4K
10:10 13,209.22 13,209.22 13,204.11 13,206.47 3,171.2K
10:11 13,207.26 13,209.21 13,205.88 13,208.96 4,221.8K
10:12 13,208.15 13,210.31 13,205.36 13,210.31 2,973.5K
10:13 13,209.72 13,214.44 13,209.35 13,213.73 2,452.6K
10:14 13,213.67 13,215.52 13,212.94 13,214.78 2,172.4K
10:15 13,213.14 13,213.14 13,206.90 13,208.38 4,525.3K
10:16 13,208.03 13,210.21 13,208.03 13,208.86 2,831.9K
10:17 13,208.81 13,209.55 13,206.96 13,207.58 2,735.0K
10:18 13,208.19 13,208.82 13,207.41 13,207.41 2,665.3K
10:19 13,206.94 13,208.10 13,206.43 13,207.76 2,306.6K
10:20 13,207.45 13,209.11 13,207.45 13,207.93 2,032.7K
10:21 13,208.03 13,208.03 13,204.24 13,207.68 4,282.5K
10:22 13,207.75 13,209.56 13,207.04 13,209.56 2,371.6K
10:23 13,209.10 13,209.55 13,205.13 13,206.83 2,912.1K
10:24 13,208.64 13,208.64 13,203.48 13,203.48 2,756.0K
10:25 13,201.63 13,201.63 13,197.58 13,197.58 3,869.1K
10:26 13,198.21 13,198.21 13,193.01 13,193.01 6,813.7K
10:27 13,192.74 13,192.74 13,186.56 13,186.64 6,293.0K
10:28 13,187.11 13,187.11 13,182.73 13,185.37 4,891.9K
10:29 13,184.94 13,191.00 13,184.94 13,187.92 3,412.6K
10:30 13,186.40 13,186.40 13,182.16 13,182.43 4,301.7K
10:31 13,181.74 13,182.98 13,175.89 13,175.89 4,283.5K
10:32 13,176.17 13,178.43 13,174.82 13,178.43 2,904.7K
10:33 13,178.54 13,178.54 13,174.47 13,175.31 2,619.6K
10:34 13,177.25 13,182.72 13,176.55 13,182.72 2,955.8K
10:35 13,182.06 13,184.19 13,182.06 13,182.64 2,335.5K
10:36 13,182.50 13,183.94 13,180.16 13,180.16 2,070.7K
10:37 13,178.71 13,178.71 13,177.58 13,177.81 3,630.9K
10:38 13,177.94 13,180.53 13,177.66 13,179.28 2,254.8K
10:39 13,178.20 13,178.38 13,175.73 13,176.67 2,513.7K
10:40 13,176.31 13,176.68 13,170.84 13,170.84 4,381.0K
10:41 13,170.27 13,173.68 13,170.15 13,171.74 3,196.0K
10:42 13,172.29 13,173.44 13,171.35 13,172.72 3,168.6K
10:43 13,172.50 13,173.79 13,170.33 13,171.01 2,177.9K
10:44 13,171.25 13,182.55 13,171.25 13,180.78 3,034.2K
10:45 13,179.52 13,179.94 13,173.29 13,173.42 2,194.4K
10:46 13,174.67 13,176.08 13,170.94 13,171.07 2,070.9K
10:47 13,171.51 13,177.29 13,170.07 13,174.50 2,549.0K
10:48 13,176.25 13,178.88 13,174.32 13,178.88 1,733.3K
10:49 13,177.78 13,182.02 13,176.01 13,181.63 2,796.2K
10:50 13,182.42 13,184.55 13,180.72 13,184.55 2,408.9K
10:51 13,184.69 13,186.47 13,182.18 13,183.63 1,671.8K
10:52 13,184.97 13,191.24 13,184.49 13,191.24 1,157.6K
10:53 13,193.78 13,201.67 13,192.40 13,200.56 2,739.6K
10:54 13,200.92 13,203.07 13,200.68 13,202.15 1,283.9K
10:55 13,202.17 13,206.48 13,200.51 13,203.96 2,078.7K
10:56 13,203.99 13,203.99 13,198.58 13,199.47 1,632.2K
10:57 13,200.47 13,203.90 13,200.08 13,200.08 2,095.4K
10:58 13,197.70 13,199.09 13,196.18 13,196.34 1,715.5K
10:59 13,197.06 13,202.97 13,197.06 13,202.38 1,520.3K
11:00 13,201.44 13,202.02 13,197.71 13,198.11 1,756.8K
11:01 13,199.04 13,199.16 13,195.43 13,197.09 1,585.8K
11:02 13,197.40 13,203.25 13,197.40 13,203.25 1,290.7K
11:03 13,203.13 13,203.13 13,201.18 13,202.35 1,091.9K
11:04 13,201.82 13,201.82 13,194.99 13,194.99 2,113.3K
11:05 13,195.67 13,197.67 13,195.31 13,197.67 1,522.6K
11:06 13,197.32 13,199.78 13,196.87 13,199.36 1,294.9K
11:07 13,199.34 13,202.63 13,199.34 13,199.79 1,698.6K
11:08 13,200.48 13,201.73 13,198.63 13,201.73 1,290.6K
11:09 13,200.89 13,201.80 13,197.81 13,198.75 1,828.5K
11:10 13,198.52 13,198.52 13,192.24 13,192.24 2,992.4K
11:11 13,192.44 13,193.73 13,191.84 13,192.14 927.0K
11:12 13,193.31 13,195.35 13,193.31 13,195.35 1,030.8K
11:13 13,194.70 13,194.75 13,191.16 13,192.23 1,602.2K
11:14 13,192.30 13,194.91 13,192.25 13,194.91 1,125.7K
11:15 13,193.30 13,193.30 13,189.28 13,189.88 1,538.0K
11:16 13,189.53 13,189.94 13,187.27 13,187.58 2,082.9K
11:17 13,187.62 13,188.05 13,184.71 13,184.91 2,130.6K
11:18 13,185.23 13,188.35 13,185.23 13,188.35 2,124.7K
11:19 13,185.59 13,186.12 13,184.51 13,185.88 1,902.4K
11:20 13,185.87 13,185.87 13,180.64 13,180.64 2,569.1K
11:21 13,180.51 13,183.48 13,180.51 13,183.43 1,923.2K
11:22 13,182.87 13,184.88 13,182.52 13,183.96 1,332.5K
11:23 13,183.97 13,184.35 13,178.10 13,178.33 2,043.6K
11:24 13,179.72 13,181.14 13,179.17 13,180.27 2,207.9K
11:25 13,180.91 13,180.91 13,178.63 13,179.69 1,968.1K
11:26 13,179.10 13,179.89 13,177.27 13,179.89 2,377.4K
11:27 13,180.23 13,181.23 13,179.31 13,181.23 1,463.3K
11:28 13,181.78 13,182.30 13,180.75 13,181.78 1,318.5K
11:29 13,180.82 13,185.90 13,180.82 13,184.17 1,407.1K
11:30 13,184.80 13,184.80 13,184.80 13,184.80 42.2K
13:00 13,185.59 13,185.59 13,182.94 13,182.94 5,932.9K
13:01 13,183.39 13,183.39 13,178.20 13,178.20 3,857.9K
13:02 13,178.94 13,180.93 13,177.77 13,180.49 2,367.6K
13:03 13,178.94 13,178.94 13,175.97 13,175.97 2,717.4K
13:04 13,174.94 13,175.29 13,171.82 13,171.82 2,381.4K
13:05 13,171.00 13,173.66 13,170.45 13,170.53 2,983.9K
13:06 13,170.76 13,173.19 13,169.86 13,171.17 3,279.4K
13:07 13,172.74 13,172.74 13,169.29 13,169.45 2,381.9K
13:08 13,168.68 13,169.52 13,168.02 13,168.71 3,535.8K
13:09 13,169.46 13,170.49 13,167.81 13,168.19 1,798.0K
13:10 13,168.39 13,169.02 13,164.19 13,166.24 2,143.2K
13:11 13,165.42 13,166.28 13,162.91 13,163.28 1,866.3K
13:12 13,163.34 13,164.89 13,161.73 13,164.67 1,855.2K
13:13 13,163.29 13,164.31 13,162.60 13,163.88 1,520.4K
13:14 13,163.76 13,163.76 13,160.95 13,160.95 1,839.0K
13:15 13,160.61 13,161.79 13,160.36 13,161.41 1,716.8K
13:16 13,160.56 13,160.56 13,157.02 13,157.77 2,876.9K
13:17 13,157.55 13,157.87 13,156.64 13,157.30 2,041.1K
13:18 13,157.04 13,157.17 13,156.05 13,157.01 2,582.3K
13:19 13,157.19 13,158.72 13,156.60 13,158.72 1,522.6K
13:20 13,158.78 13,159.60 13,157.75 13,157.75 1,678.7K
13:21 13,158.34 13,159.75 13,157.59 13,159.60 1,364.9K
13:22 13,159.02 13,160.80 13,158.67 13,160.80 2,084.4K
13:23 13,161.76 13,161.76 13,152.97 13,154.85 6,189.9K
13:24 13,155.28 13,156.06 13,155.27 13,155.57 2,663.2K
13:25 13,155.68 13,155.72 13,154.09 13,154.73 1,741.0K
13:26 13,154.15 13,154.25 13,151.16 13,151.56 1,571.4K
13:27 13,150.27 13,150.27 13,143.88 13,143.88 3,868.6K
13:28 13,144.08 13,144.08 13,141.43 13,141.77 2,245.9K
13:29 13,141.04 13,141.40 13,138.77 13,138.77 2,490.8K
13:30 13,140.26 13,142.10 13,139.90 13,142.10 2,221.7K
13:31 13,141.17 13,141.17 13,139.15 13,139.18 1,725.7K
13:32 13,139.43 13,139.63 13,137.24 13,137.90 2,717.7K
13:33 13,137.92 13,138.11 13,137.20 13,137.68 2,771.6K
13:34 13,136.60 13,136.70 13,131.75 13,131.75 3,211.6K
13:35 13,132.22 13,132.22 13,129.96 13,131.04 4,205.4K
13:36 13,130.04 13,132.26 13,128.78 13,129.49 5,236.2K
13:37 13,127.66 13,127.66 13,124.45 13,124.45 4,193.5K
13:38 13,123.97 13,123.97 13,120.38 13,121.87 5,270.1K
13:39 13,122.45 13,127.60 13,121.50 13,127.60 4,214.5K
13:40 13,126.44 13,128.22 13,124.74 13,127.87 2,983.1K
13:41 13,128.71 13,135.11 13,128.71 13,135.11 3,036.4K
13:42 13,135.75 13,139.89 13,135.75 13,139.89 2,244.1K
13:43 13,140.25 13,140.27 13,137.00 13,137.51 1,685.6K
13:44 13,139.02 13,142.20 13,138.24 13,141.88 1,368.5K
13:45 13,141.36 13,143.81 13,139.59 13,142.27 1,682.7K
13:46 13,142.21 13,147.79 13,142.21 13,147.27 1,864.3K
13:47 13,148.26 13,148.57 13,147.17 13,148.09 1,416.4K
13:48 13,147.20 13,147.20 13,145.06 13,145.72 1,377.1K
13:49 13,145.58 13,147.98 13,145.58 13,147.02 1,601.6K
13:50 13,147.13 13,149.46 13,145.82 13,148.88 1,916.9K
13:51 13,149.00 13,152.12 13,149.00 13,150.88 2,151.8K
13:52 13,150.79 13,150.85 13,143.67 13,143.67 1,705.5K
13:53 13,144.22 13,144.22 13,142.03 13,142.03 1,946.2K
13:54 13,141.34 13,142.19 13,140.13 13,140.80 1,567.6K
13:55 13,141.39 13,142.91 13,139.98 13,142.91 1,533.5K
13:56 13,142.02 13,147.73 13,141.94 13,147.38 1,883.5K
13:57 13,147.95 13,151.27 13,147.95 13,151.27 1,614.6K
13:58 13,152.03 13,153.69 13,151.59 13,152.52 2,409.5K
13:59 13,152.55 13,153.94 13,149.38 13,149.38 3,260.2K
14:00 13,150.14 13,150.14 13,144.72 13,144.72 2,869.1K
14:01 13,144.69 13,144.69 13,140.95 13,141.17 2,075.3K
14:02 13,141.18 13,144.79 13,141.18 13,143.38 1,941.6K
14:03 13,140.12 13,143.25 13,140.12 13,141.93 2,278.4K
14:04 13,143.33 13,150.63 13,143.33 13,150.01 1,996.9K
14:05 13,149.75 13,151.32 13,146.86 13,148.85 1,708.5K
14:06 13,148.38 13,150.14 13,145.11 13,145.55 2,389.6K
14:07 13,146.73 13,146.73 13,141.39 13,142.95 2,703.6K
14:08 13,143.71 13,146.53 13,143.09 13,145.49 1,894.4K
14:09 13,145.44 13,145.44 13,134.83 13,137.26 3,253.8K
14:10 13,140.67 13,144.14 13,136.92 13,142.39 2,340.1K
14:11 13,142.36 13,146.88 13,142.36 13,144.02 2,202.9K
14:12 13,144.10 13,147.80 13,144.10 13,147.20 1,652.8K
14:13 13,148.79 13,149.20 13,146.30 13,146.40 1,468.3K
14:14 13,145.46 13,146.32 13,142.19 13,142.19 1,735.1K
14:15 13,142.37 13,142.37 13,133.22 13,133.49 5,099.1K
14:16 13,133.88 13,142.44 13,131.88 13,141.94 4,298.1K
14:17 13,140.17 13,141.15 13,136.69 13,137.13 2,072.6K
14:18 13,139.38 13,139.38 13,136.24 13,136.45 2,156.5K
14:19 13,135.61 13,135.61 13,128.21 13,128.91 3,008.7K
14:20 13,130.76 13,133.29 13,130.32 13,130.84 3,336.1K
14:21 13,131.52 13,131.52 13,127.75 13,127.75 2,632.7K
14:22 13,128.79 13,129.15 13,126.71 13,126.71 2,437.2K
14:23 13,127.04 13,127.23 13,123.12 13,124.16 2,705.8K
14:24 13,123.87 13,123.87 13,120.06 13,120.27 3,715.9K
14:25 13,119.10 13,119.10 13,116.02 13,116.02 4,457.9K
14:26 13,116.87 13,118.29 13,114.72 13,117.57 3,507.4K
14:27 13,118.26 13,118.26 13,114.68 13,115.79 2,942.4K
14:28 13,115.63 13,115.63 13,107.73 13,108.02 4,371.1K
14:29 13,108.02 13,108.02 13,103.47 13,103.47 4,085.8K
14:30 13,102.61 13,102.94 13,098.96 13,099.02 4,528.6K
14:31 13,099.40 13,099.40 13,096.52 13,097.63 6,157.4K
14:32 13,098.28 13,100.12 13,097.61 13,099.42 4,008.9K
14:33 13,099.05 13,099.05 13,095.14 13,095.24 3,667.8K
14:34 13,094.61 13,094.61 13,090.10 13,092.81 4,023.9K
14:35 13,094.83 13,097.43 13,094.19 13,097.43 4,027.1K
14:36 13,098.67 13,106.56 13,098.34 13,106.56 3,857.0K
14:37 13,106.63 13,112.71 13,105.71 13,111.69 3,678.4K
14:38 13,112.28 13,113.40 13,108.45 13,108.45 3,548.1K
14:39 13,108.36 13,108.36 13,101.19 13,101.19 4,014.0K
14:40 13,101.95 13,101.95 13,095.73 13,095.73 4,677.8K
14:41 13,096.12 13,096.64 13,094.57 13,096.64 3,696.6K
14:42 13,097.77 13,098.95 13,096.21 13,096.21 3,564.8K
14:43 13,096.58 13,097.10 13,094.65 13,094.65 3,613.9K
14:44 13,094.72 13,094.72 13,093.02 13,093.33 4,331.1K
14:45 13,093.01 13,093.12 13,090.16 13,090.16 4,636.1K
14:46 13,090.53 13,090.53 13,087.18 13,087.93 5,112.4K
14:47 13,088.68 13,088.74 13,084.87 13,084.87 5,154.4K
14:48 13,084.96 13,085.47 13,083.48 13,084.21 5,292.1K
14:49 13,083.81 13,092.11 13,083.81 13,092.11 5,485.8K
14:50 13,093.38 13,098.66 13,093.38 13,098.66 5,541.8K
14:51 13,099.78 13,104.52 13,099.73 13,104.52 4,423.4K
14:52 13,105.63 13,106.84 13,104.42 13,106.84 3,942.8K
14:53 13,107.59 13,110.31 13,106.65 13,108.42 5,003.9K
14:54 13,108.09 13,109.89 13,108.09 13,109.88 6,624.2K
14:55 13,109.44 13,114.18 13,109.44 13,110.06 5,666.2K
14:56 13,112.35 13,112.35 13,109.50 13,111.33 6,743.7K
14:57 13,111.39 13,111.39 13,111.20 13,111.20 86.9K
14:59 13,110.11 13,110.11 13,108.72 13,108.72 8,209.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし