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 13,110.05 13,131.64 13,110.05 13,129.74 15,996.3K
09:31 13,128.89 13,141.56 13,124.55 13,125.33 6,373.7K
09:32 13,125.95 13,128.72 13,121.99 13,124.53 5,423.0K
09:33 13,124.97 13,133.58 13,122.99 13,132.91 4,142.2K
09:34 13,132.09 13,132.09 13,125.78 13,126.71 4,434.3K
09:35 13,124.18 13,124.70 13,121.06 13,121.98 4,791.8K
09:36 13,122.72 13,133.99 13,117.58 13,133.50 6,257.5K
09:37 13,133.85 13,138.78 13,131.37 13,131.37 5,319.5K
09:38 13,129.24 13,129.24 13,119.75 13,119.92 4,259.1K
09:39 13,118.81 13,118.81 13,115.53 13,117.32 4,495.9K
09:40 13,118.72 13,121.93 13,116.07 13,121.93 3,451.0K
09:41 13,126.26 13,135.41 13,126.26 13,128.00 3,681.1K
09:42 13,129.62 13,132.27 13,127.42 13,130.63 3,262.1K
09:43 13,134.57 13,135.94 13,125.97 13,125.97 3,600.7K
09:44 13,126.87 13,126.87 13,115.98 13,115.98 3,884.9K
09:45 13,116.73 13,125.90 13,114.26 13,125.90 4,511.8K
09:46 13,128.40 13,131.05 13,126.16 13,130.88 6,510.3K
09:47 13,133.93 13,137.82 13,132.48 13,137.82 4,443.4K
09:48 13,138.12 13,141.10 13,136.14 13,136.14 5,132.7K
09:49 13,135.89 13,139.98 13,135.89 13,137.23 3,137.5K
09:50 13,137.20 13,137.20 13,124.27 13,124.27 3,194.1K
09:51 13,123.98 13,126.28 13,122.68 13,123.31 3,053.2K
09:52 13,124.15 13,128.11 13,124.15 13,127.63 2,654.5K
09:53 13,129.65 13,133.19 13,128.14 13,131.86 2,765.0K
09:54 13,131.97 13,133.25 13,129.77 13,133.25 5,485.8K
09:55 13,133.81 13,141.27 13,133.55 13,137.99 3,940.5K
09:56 13,137.82 13,144.79 13,137.66 13,144.79 2,914.6K
09:57 13,144.61 13,144.61 13,138.67 13,139.80 3,586.1K
09:58 13,140.04 13,140.04 13,136.03 13,136.03 3,098.9K
09:59 13,137.35 13,137.35 13,133.66 13,134.35 4,334.1K
10:00 13,134.89 13,145.75 13,134.89 13,145.75 6,027.4K
10:01 13,144.91 13,149.27 13,144.29 13,149.27 3,367.1K
10:02 13,148.34 13,148.34 13,146.15 13,147.46 2,789.7K
10:03 13,148.47 13,151.44 13,148.47 13,149.36 2,713.5K
10:04 13,148.31 13,150.61 13,147.29 13,148.83 2,131.6K
10:05 13,148.67 13,148.67 13,146.37 13,147.09 2,478.1K
10:06 13,146.39 13,147.10 13,145.31 13,145.94 2,524.5K
10:07 13,146.08 13,146.08 13,135.94 13,137.74 2,829.7K
10:08 13,136.70 13,136.70 13,132.39 13,135.95 1,924.2K
10:09 13,135.27 13,137.17 13,134.77 13,134.77 3,008.5K
10:10 13,134.39 13,134.39 13,131.86 13,131.86 2,450.1K
10:11 13,131.51 13,133.20 13,127.84 13,130.01 2,057.6K
10:12 13,129.15 13,133.98 13,128.70 13,132.45 2,249.3K
10:13 13,131.54 13,132.43 13,130.17 13,131.72 1,407.2K
10:14 13,131.85 13,133.64 13,129.67 13,129.67 2,341.1K
10:15 13,129.74 13,130.04 13,128.55 13,128.63 1,792.8K
10:16 13,128.70 13,128.70 13,123.68 13,123.68 2,535.2K
10:17 13,123.86 13,124.52 13,122.07 13,122.23 1,857.7K
10:18 13,123.35 13,123.35 13,115.75 13,115.75 3,377.9K
10:19 13,116.35 13,117.75 13,116.35 13,117.73 2,147.3K
10:20 13,117.66 13,118.02 13,115.63 13,117.67 1,762.4K
10:21 13,116.63 13,125.86 13,116.63 13,125.86 2,942.7K
10:22 13,125.10 13,125.53 13,121.74 13,121.99 1,600.6K
10:23 13,121.09 13,121.09 13,117.51 13,117.51 2,154.6K
10:24 13,117.63 13,118.95 13,115.42 13,116.89 1,922.9K
10:25 13,116.79 13,117.90 13,113.23 13,114.13 4,138.5K
10:26 13,112.86 13,112.86 13,111.24 13,111.80 2,015.8K
10:27 13,111.35 13,117.43 13,111.35 13,117.43 2,415.1K
10:28 13,117.02 13,122.13 13,116.61 13,122.13 2,559.0K
10:29 13,122.82 13,124.23 13,122.11 13,122.24 1,978.6K
10:30 13,122.69 13,122.69 13,115.99 13,115.99 1,835.2K
10:31 13,114.24 13,115.75 13,111.55 13,115.75 1,955.4K
10:32 13,114.68 13,115.86 13,111.30 13,112.27 1,960.1K
10:33 13,110.73 13,111.09 13,110.03 13,110.27 1,973.9K
10:34 13,109.74 13,109.92 13,107.06 13,108.06 1,703.8K
10:35 13,108.30 13,108.47 13,104.47 13,105.34 1,711.2K
10:36 13,104.52 13,106.35 13,104.52 13,106.05 1,431.3K
10:37 13,105.64 13,106.31 13,105.19 13,105.94 1,350.1K
10:38 13,105.87 13,106.30 13,102.28 13,102.75 1,767.6K
10:39 13,102.44 13,103.89 13,101.54 13,103.62 1,920.9K
10:40 13,102.95 13,102.95 13,100.02 13,100.02 1,414.3K
10:41 13,100.07 13,102.69 13,099.68 13,101.95 1,490.1K
10:42 13,102.50 13,102.50 13,100.09 13,100.94 1,578.9K
10:43 13,100.47 13,100.47 13,095.82 13,097.67 2,366.6K
10:44 13,096.62 13,098.07 13,096.57 13,096.79 1,331.0K
10:45 13,096.66 13,097.52 13,095.07 13,097.34 1,556.5K
10:46 13,096.25 13,096.83 13,094.91 13,095.53 2,229.4K
10:47 13,094.75 13,094.75 13,091.08 13,091.08 2,270.3K
10:48 13,091.33 13,092.22 13,091.06 13,091.98 1,948.3K
10:49 13,093.02 13,096.71 13,093.02 13,093.86 2,244.1K
10:50 13,094.11 13,094.11 13,090.38 13,090.40 1,680.8K
10:51 13,089.19 13,089.37 13,085.53 13,085.70 1,861.6K
10:52 13,085.62 13,085.84 13,082.27 13,082.27 1,789.4K
10:53 13,082.01 13,084.73 13,082.01 13,084.36 1,172.3K
10:54 13,084.60 13,089.31 13,084.60 13,088.79 1,665.8K
10:55 13,087.58 13,090.52 13,087.58 13,090.07 1,395.2K
10:56 13,088.97 13,089.96 13,085.41 13,085.41 1,891.2K
10:57 13,085.63 13,085.63 13,083.94 13,084.79 1,799.3K
10:58 13,083.67 13,085.95 13,083.40 13,085.55 1,812.9K
10:59 13,085.17 13,085.91 13,083.59 13,085.43 1,354.3K
11:00 13,085.40 13,087.04 13,084.78 13,087.04 1,718.5K
11:01 13,087.18 13,087.51 13,084.13 13,084.58 1,521.5K
11:02 13,083.98 13,087.56 13,083.67 13,087.56 1,316.9K
11:03 13,087.84 13,090.48 13,087.57 13,088.72 1,337.9K
11:04 13,089.63 13,090.21 13,086.08 13,086.46 1,578.3K
11:05 13,086.20 13,092.09 13,085.68 13,091.98 1,771.6K
11:06 13,091.36 13,099.33 13,091.36 13,099.27 1,782.9K
11:07 13,100.04 13,102.79 13,099.44 13,102.79 1,419.8K
11:08 13,103.38 13,105.26 13,102.28 13,104.08 1,521.1K
11:09 13,103.63 13,107.06 13,102.72 13,107.06 1,419.4K
11:10 13,104.71 13,104.71 13,102.64 13,103.18 1,252.5K
11:11 13,103.15 13,103.21 13,101.84 13,102.22 974.5K
11:12 13,102.13 13,102.13 13,099.23 13,099.23 1,089.1K
11:13 13,098.74 13,100.46 13,098.65 13,100.46 1,065.1K
11:14 13,100.61 13,101.43 13,098.57 13,100.93 924.5K
11:15 13,101.69 13,101.69 13,096.46 13,096.52 1,420.1K
11:16 13,096.67 13,097.94 13,096.11 13,096.11 1,469.8K
11:17 13,096.24 13,096.66 13,094.67 13,096.66 1,089.5K
11:18 13,096.24 13,098.92 13,096.24 13,097.39 1,076.2K
11:19 13,097.65 13,097.92 13,095.97 13,095.97 1,080.3K
11:20 13,095.17 13,097.91 13,095.17 13,097.91 1,119.3K
11:21 13,096.50 13,098.85 13,096.50 13,097.24 845.3K
11:22 13,097.95 13,097.95 13,095.12 13,095.36 959.4K
11:23 13,095.67 13,098.06 13,095.67 13,096.48 1,592.8K
11:24 13,097.32 13,100.14 13,097.06 13,100.14 773.0K
11:25 13,099.28 13,100.65 13,097.19 13,099.34 1,046.4K
11:26 13,098.15 13,100.09 13,095.89 13,095.89 1,161.3K
11:27 13,098.13 13,098.13 13,094.41 13,094.41 902.4K
11:28 13,094.02 13,094.87 13,092.45 13,094.20 1,235.0K
11:29 13,094.51 13,095.59 13,092.99 13,094.67 1,180.1K
11:30 13,094.89 13,095.93 13,094.89 13,095.93 98.8K
13:00 13,095.36 13,101.06 13,095.11 13,100.28 4,447.6K
13:01 13,099.81 13,100.46 13,097.74 13,097.74 1,759.2K
13:02 13,098.55 13,098.80 13,094.96 13,095.52 1,480.1K
13:03 13,095.39 13,096.88 13,091.40 13,096.88 1,753.8K
13:04 13,097.76 13,101.43 13,097.50 13,101.43 1,672.0K
13:05 13,102.04 13,102.04 13,099.89 13,100.02 834.9K
13:06 13,100.47 13,101.40 13,099.67 13,100.55 1,251.5K
13:07 13,099.56 13,099.56 13,096.92 13,098.70 1,477.7K
13:08 13,098.13 13,100.63 13,098.13 13,100.19 1,155.7K
13:09 13,100.90 13,100.90 13,097.88 13,098.75 1,075.7K
13:10 13,097.91 13,097.91 13,095.35 13,095.70 1,272.5K
13:11 13,094.42 13,094.42 13,089.08 13,089.08 3,592.7K
13:12 13,089.20 13,089.20 13,085.56 13,086.18 1,255.0K
13:13 13,085.13 13,086.59 13,084.18 13,084.18 1,730.0K
13:14 13,084.33 13,084.33 13,077.89 13,078.82 3,579.1K
13:15 13,077.89 13,077.89 13,074.66 13,076.98 3,610.0K
13:16 13,076.28 13,076.69 13,074.29 13,075.97 2,145.6K
13:17 13,075.82 13,078.48 13,075.82 13,077.54 1,994.5K
13:18 13,078.44 13,080.18 13,078.44 13,079.47 1,559.4K
13:19 13,079.00 13,081.37 13,079.00 13,080.45 1,686.9K
13:20 13,080.44 13,081.53 13,080.06 13,081.38 1,284.6K
13:21 13,080.72 13,080.72 13,075.79 13,075.79 2,418.2K
13:22 13,076.16 13,076.16 13,073.98 13,074.48 1,499.5K
13:23 13,074.29 13,075.53 13,073.66 13,074.75 2,392.1K
13:24 13,074.38 13,075.35 13,073.79 13,075.22 1,744.6K
13:25 13,074.09 13,074.09 13,071.15 13,073.31 2,242.0K
13:26 13,072.57 13,075.66 13,072.57 13,073.30 1,454.4K
13:27 13,071.92 13,072.19 13,070.15 13,072.19 2,136.1K
13:28 13,072.09 13,073.45 13,071.63 13,072.04 2,027.8K
13:29 13,072.17 13,073.96 13,072.17 13,072.61 1,921.6K
13:30 13,073.46 13,077.61 13,073.46 13,077.61 1,562.5K
13:31 13,077.52 13,090.69 13,077.52 13,089.23 2,312.0K
13:32 13,087.24 13,087.98 13,084.91 13,085.16 2,026.7K
13:33 13,084.37 13,085.66 13,079.29 13,079.29 2,271.2K
13:34 13,078.74 13,078.74 13,076.04 13,077.19 2,585.0K
13:35 13,076.67 13,076.67 13,071.18 13,071.22 2,628.9K
13:36 13,070.10 13,070.10 13,067.32 13,067.36 4,262.1K
13:37 13,068.81 13,068.81 13,066.06 13,066.50 2,502.3K
13:38 13,065.19 13,065.19 13,057.31 13,058.74 3,528.8K
13:39 13,059.15 13,067.05 13,059.15 13,066.45 5,563.1K
13:40 13,067.73 13,068.44 13,065.33 13,065.33 1,576.4K
13:41 13,066.65 13,066.68 13,065.07 13,065.29 2,042.1K
13:42 13,065.35 13,065.46 13,061.39 13,061.79 1,798.3K
13:43 13,061.72 13,062.37 13,059.89 13,059.89 1,624.2K
13:44 13,060.34 13,062.31 13,060.22 13,061.74 1,681.0K
13:45 13,062.60 13,067.36 13,062.60 13,067.36 1,630.4K
13:46 13,068.31 13,074.36 13,068.31 13,074.36 1,666.6K
13:47 13,073.46 13,073.65 13,072.18 13,073.41 1,267.1K
13:48 13,074.43 13,075.29 13,074.10 13,074.92 1,482.4K
13:49 13,076.54 13,078.25 13,075.94 13,078.25 1,137.7K
13:50 13,078.14 13,086.53 13,078.14 13,086.53 2,457.8K
13:51 13,086.39 13,088.47 13,086.18 13,088.47 2,622.0K
13:52 13,087.54 13,088.77 13,086.41 13,088.02 1,392.4K
13:53 13,085.96 13,086.32 13,084.43 13,084.43 1,116.4K
13:54 13,084.74 13,085.35 13,082.77 13,083.39 952.2K
13:55 13,083.16 13,083.16 13,078.52 13,078.74 1,990.5K
13:56 13,078.81 13,081.77 13,078.81 13,079.12 1,042.3K
13:57 13,078.79 13,078.79 13,077.20 13,077.46 1,065.6K
13:58 13,077.72 13,079.37 13,077.71 13,078.10 1,438.5K
13:59 13,078.32 13,078.32 13,073.67 13,073.67 1,513.7K
14:00 13,072.63 13,075.48 13,071.87 13,075.48 2,204.3K
14:01 13,074.24 13,074.37 13,072.27 13,072.64 1,884.2K
14:02 13,072.37 13,080.03 13,072.37 13,079.11 1,940.8K
14:03 13,079.46 13,080.68 13,077.94 13,077.94 1,757.0K
14:04 13,077.82 13,077.82 13,071.30 13,072.41 2,134.4K
14:05 13,072.90 13,072.90 13,070.37 13,070.37 1,359.9K
14:06 13,070.31 13,070.65 13,067.82 13,070.65 2,503.2K
14:07 13,070.86 13,077.18 13,070.86 13,075.25 1,640.5K
14:08 13,076.99 13,079.36 13,074.32 13,079.11 1,336.5K
14:09 13,080.05 13,082.33 13,077.75 13,080.98 1,240.8K
14:10 13,081.61 13,082.05 13,075.12 13,077.27 2,227.6K
14:11 13,078.44 13,081.35 13,078.42 13,081.35 1,012.0K
14:12 13,080.95 13,088.30 13,080.95 13,088.26 1,413.0K
14:13 13,088.94 13,092.29 13,088.74 13,090.39 1,466.5K
14:14 13,089.77 13,092.18 13,089.13 13,091.99 1,251.7K
14:15 13,090.54 13,092.89 13,088.82 13,092.89 1,489.8K
14:16 13,092.91 13,094.57 13,090.37 13,090.37 1,586.2K
14:17 13,090.50 13,091.89 13,090.23 13,091.24 2,418.7K
14:18 13,091.16 13,095.20 13,091.16 13,095.20 1,539.1K
14:19 13,094.78 13,095.25 13,092.01 13,092.43 1,471.8K
14:20 13,093.16 13,095.62 13,091.74 13,093.89 1,427.0K
14:21 13,092.99 13,093.89 13,091.57 13,093.89 1,688.3K
14:22 13,093.62 13,099.13 13,093.06 13,098.20 1,381.9K
14:23 13,098.10 13,100.03 13,097.20 13,099.57 1,543.9K
14:24 13,100.68 13,100.68 13,097.73 13,097.73 1,687.5K
14:25 13,098.04 13,098.45 13,095.64 13,096.01 1,536.3K
14:26 13,096.18 13,096.18 13,091.75 13,092.49 1,534.0K
14:27 13,093.91 13,094.83 13,093.40 13,093.40 1,079.2K
14:28 13,094.07 13,095.22 13,093.84 13,094.62 1,722.1K
14:29 13,094.46 13,096.40 13,094.46 13,095.18 1,524.7K
14:30 13,095.03 13,095.03 13,089.22 13,089.73 3,332.1K
14:31 13,088.50 13,090.85 13,087.92 13,090.32 2,076.1K
14:32 13,091.51 13,092.03 13,089.68 13,090.07 1,893.4K
14:33 13,089.85 13,090.34 13,089.11 13,090.10 1,341.0K
14:34 13,090.06 13,091.77 13,090.06 13,090.98 1,434.9K
14:35 13,090.26 13,090.82 13,088.00 13,088.00 1,692.3K
14:36 13,089.70 13,090.24 13,089.45 13,089.73 2,043.4K
14:37 13,089.62 13,091.07 13,089.10 13,090.68 1,912.8K
14:38 13,090.33 13,090.33 13,088.58 13,089.71 1,648.2K
14:39 13,090.02 13,091.25 13,089.71 13,089.82 1,275.3K
14:40 13,090.37 13,093.63 13,090.37 13,093.52 1,470.9K
14:41 13,094.79 13,098.65 13,094.79 13,097.32 2,189.4K
14:42 13,096.52 13,099.06 13,096.52 13,098.43 2,389.5K
14:43 13,098.71 13,101.31 13,098.71 13,101.15 2,304.2K
14:44 13,100.44 13,101.25 13,099.57 13,101.22 2,343.5K
14:45 13,100.75 13,101.40 13,099.63 13,101.35 2,598.7K
14:46 13,101.92 13,107.91 13,101.78 13,106.33 2,945.4K
14:47 13,106.34 13,108.44 13,106.34 13,106.77 2,862.4K
14:48 13,107.61 13,110.66 13,107.61 13,110.66 2,430.0K
14:49 13,111.09 13,112.57 13,110.67 13,112.57 2,311.4K
14:50 13,113.05 13,113.05 13,108.35 13,109.99 3,335.6K
14:51 13,109.72 13,111.15 13,108.51 13,111.15 2,471.4K
14:52 13,110.14 13,110.35 13,108.14 13,109.28 3,167.4K
14:53 13,110.33 13,111.88 13,109.59 13,111.88 3,331.5K
14:54 13,112.87 13,113.88 13,112.02 13,112.52 3,289.8K
14:55 13,111.69 13,112.00 13,108.42 13,108.76 4,049.6K
14:56 13,108.16 13,109.20 13,107.13 13,109.00 4,147.5K
14:57 13,108.86 13,108.99 13,108.86 13,108.99 740.0K
14:59 13,104.53 13,104.53 13,103.98 13,103.98 6,735.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし