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 13,318.91 13,339.65 13,318.91 13,339.65 27,820.4K
09:31 13,345.87 13,353.95 13,331.60 13,331.73 15,508.3K
09:32 13,328.72 13,330.65 13,311.24 13,311.24 11,277.0K
09:33 13,311.22 13,311.37 13,303.52 13,304.52 10,831.5K
09:34 13,304.69 13,331.55 13,304.69 13,328.40 8,594.0K
09:35 13,330.08 13,330.08 13,324.97 13,325.14 7,866.7K
09:36 13,328.40 13,330.13 13,325.74 13,326.98 8,317.6K
09:37 13,323.01 13,323.01 13,311.25 13,315.33 8,806.2K
09:38 13,315.10 13,317.14 13,309.78 13,309.78 6,852.9K
09:39 13,308.31 13,308.31 13,302.25 13,302.30 6,920.8K
09:40 13,302.96 13,306.31 13,302.94 13,305.48 6,847.1K
09:41 13,304.72 13,305.37 13,300.19 13,300.33 5,248.4K
09:42 13,300.40 13,301.39 13,298.74 13,301.39 6,860.6K
09:43 13,300.68 13,313.90 13,300.68 13,312.84 5,599.3K
09:44 13,311.61 13,312.08 13,304.12 13,304.64 4,953.0K
09:45 13,305.12 13,305.12 13,299.11 13,299.11 5,909.6K
09:46 13,297.61 13,297.61 13,288.26 13,295.65 6,938.3K
09:47 13,296.33 13,296.60 13,291.35 13,296.42 5,339.5K
09:48 13,298.29 13,301.62 13,297.57 13,298.36 6,692.5K
09:49 13,297.24 13,297.55 13,294.09 13,296.80 6,017.4K
09:50 13,294.91 13,295.28 13,286.16 13,286.16 7,256.3K
09:51 13,286.61 13,288.41 13,285.88 13,285.88 5,137.4K
09:52 13,286.31 13,286.31 13,284.50 13,284.78 4,000.3K
09:53 13,284.20 13,290.95 13,284.20 13,290.83 4,307.6K
09:54 13,290.82 13,292.35 13,288.48 13,288.48 4,810.8K
09:55 13,287.47 13,287.97 13,284.48 13,284.48 4,743.8K
09:56 13,283.11 13,285.07 13,279.15 13,285.07 5,873.2K
09:57 13,283.57 13,284.96 13,279.78 13,281.98 4,182.8K
09:58 13,283.05 13,291.54 13,283.05 13,291.01 4,181.6K
09:59 13,291.28 13,292.36 13,290.67 13,291.68 3,082.7K
10:00 13,291.53 13,291.53 13,283.32 13,283.74 4,183.5K
10:01 13,283.46 13,283.46 13,267.40 13,267.40 6,837.0K
10:02 13,266.81 13,267.45 13,264.69 13,267.45 6,418.3K
10:03 13,267.42 13,272.77 13,267.28 13,272.77 5,078.3K
10:04 13,275.29 13,284.37 13,275.29 13,280.53 6,904.1K
10:05 13,280.08 13,281.05 13,278.72 13,278.80 4,168.4K
10:06 13,278.57 13,279.76 13,276.13 13,276.13 4,519.0K
10:07 13,275.21 13,276.64 13,273.39 13,275.22 4,506.9K
10:08 13,275.36 13,275.36 13,269.35 13,269.69 4,060.8K
10:09 13,268.62 13,268.62 13,260.41 13,260.41 5,458.3K
10:10 13,259.38 13,259.90 13,257.08 13,259.90 4,667.6K
10:11 13,258.80 13,260.22 13,256.33 13,256.57 3,509.3K
10:12 13,256.51 13,257.38 13,253.62 13,253.62 3,289.6K
10:13 13,253.06 13,255.11 13,251.98 13,255.11 3,869.1K
10:14 13,254.27 13,256.89 13,254.27 13,256.09 3,637.2K
10:15 13,255.82 13,260.53 13,255.82 13,260.20 3,396.6K
10:16 13,261.04 13,264.13 13,261.04 13,264.13 3,701.3K
10:17 13,263.68 13,263.68 13,256.37 13,256.37 3,363.0K
10:18 13,256.15 13,256.56 13,254.59 13,255.41 2,090.4K
10:19 13,256.12 13,256.39 13,254.70 13,256.39 2,412.1K
10:20 13,256.88 13,257.41 13,254.74 13,256.62 2,550.9K
10:21 13,256.76 13,258.49 13,256.60 13,258.49 2,131.2K
10:22 13,258.58 13,259.53 13,257.99 13,259.32 3,022.2K
10:23 13,259.38 13,260.04 13,258.84 13,259.09 6,017.0K
10:24 13,259.23 13,259.80 13,258.15 13,258.70 3,140.9K
10:25 13,258.62 13,260.94 13,258.62 13,259.46 2,150.0K
10:26 13,259.32 13,260.83 13,258.82 13,260.41 2,341.8K
10:27 13,260.59 13,263.19 13,260.59 13,262.75 3,233.0K
10:28 13,263.49 13,263.49 13,260.77 13,261.50 1,887.0K
10:29 13,261.23 13,263.02 13,259.49 13,259.49 2,115.7K
10:30 13,260.80 13,264.84 13,260.21 13,263.45 1,876.7K
10:31 13,262.30 13,262.87 13,258.66 13,258.66 1,766.6K
10:32 13,258.80 13,258.83 13,253.36 13,253.36 2,148.0K
10:33 13,253.50 13,253.73 13,251.78 13,251.78 2,751.1K
10:34 13,251.47 13,252.87 13,251.47 13,251.81 2,297.8K
10:35 13,252.52 13,257.39 13,252.52 13,255.65 3,663.0K
10:36 13,256.27 13,259.62 13,255.39 13,258.55 2,599.2K
10:37 13,258.54 13,260.55 13,258.54 13,259.67 2,491.8K
10:38 13,259.54 13,260.40 13,258.57 13,259.04 2,029.2K
10:39 13,259.58 13,259.58 13,256.35 13,256.35 2,399.6K
10:40 13,256.40 13,263.18 13,256.40 13,263.18 2,648.1K
10:41 13,262.38 13,264.68 13,261.91 13,263.05 2,490.3K
10:42 13,262.42 13,263.95 13,262.09 13,263.89 2,046.3K
10:43 13,264.77 13,264.77 13,262.50 13,263.03 1,779.4K
10:44 13,262.89 13,264.72 13,262.65 13,263.10 1,967.3K
10:45 13,263.05 13,269.95 13,263.05 13,269.73 2,855.5K
10:46 13,269.59 13,273.24 13,269.17 13,273.24 2,447.7K
10:47 13,273.90 13,274.80 13,272.51 13,274.33 1,882.4K
10:48 13,274.53 13,274.53 13,272.71 13,274.53 2,507.9K
10:49 13,274.21 13,274.21 13,271.41 13,272.02 2,342.8K
10:50 13,272.29 13,275.27 13,271.88 13,275.27 2,189.3K
10:51 13,276.77 13,277.77 13,276.57 13,276.71 1,992.2K
10:52 13,275.54 13,276.22 13,271.57 13,272.19 3,420.9K
10:53 13,271.66 13,271.66 13,268.95 13,268.95 2,126.0K
10:54 13,269.72 13,271.22 13,269.33 13,269.74 2,584.0K
10:55 13,269.45 13,270.28 13,267.04 13,267.04 4,948.7K
10:56 13,266.43 13,271.49 13,266.43 13,271.49 3,760.5K
10:57 13,271.21 13,274.61 13,271.21 13,274.61 3,917.1K
10:58 13,275.08 13,275.08 13,273.76 13,274.86 2,150.0K
10:59 13,274.26 13,276.85 13,274.26 13,275.72 2,080.1K
11:00 13,275.57 13,276.05 13,272.99 13,273.77 3,423.8K
11:01 13,274.08 13,274.10 13,271.79 13,273.41 2,061.5K
11:02 13,272.80 13,273.03 13,271.32 13,271.40 1,861.7K
11:03 13,268.87 13,269.44 13,267.92 13,268.42 2,195.7K
11:04 13,269.12 13,269.12 13,267.01 13,267.01 1,873.5K
11:05 13,267.07 13,275.90 13,267.07 13,275.63 2,597.5K
11:06 13,275.26 13,282.80 13,275.26 13,281.69 2,400.5K
11:07 13,282.05 13,286.27 13,280.37 13,286.27 2,875.3K
11:08 13,285.79 13,293.15 13,284.07 13,291.91 2,290.6K
11:09 13,294.83 13,295.58 13,292.66 13,292.66 2,569.6K
11:10 13,294.15 13,300.87 13,293.75 13,300.87 2,342.4K
11:11 13,302.22 13,312.01 13,302.22 13,311.66 5,557.8K
11:12 13,314.01 13,314.01 13,308.47 13,309.40 2,530.3K
11:13 13,308.91 13,308.91 13,306.20 13,306.20 1,551.9K
11:14 13,307.15 13,317.68 13,307.15 13,316.79 2,416.8K
11:15 13,318.17 13,328.81 13,318.17 13,328.81 2,959.1K
11:16 13,330.09 13,330.94 13,326.72 13,327.66 2,719.2K
11:17 13,324.95 13,330.10 13,324.62 13,330.10 2,410.5K
11:18 13,330.56 13,332.76 13,330.39 13,330.68 2,737.4K
11:19 13,329.44 13,330.94 13,325.59 13,325.72 2,231.5K
11:20 13,326.96 13,326.96 13,315.33 13,315.33 2,700.0K
11:21 13,314.81 13,314.81 13,301.21 13,301.21 2,326.0K
11:22 13,300.74 13,301.98 13,297.08 13,297.52 2,081.9K
11:23 13,296.28 13,299.26 13,296.28 13,296.87 2,341.1K
11:24 13,296.84 13,297.04 13,296.01 13,296.01 1,807.7K
11:25 13,294.33 13,296.66 13,294.33 13,294.63 2,054.5K
11:26 13,296.19 13,300.26 13,294.81 13,298.14 2,153.9K
11:27 13,298.32 13,305.44 13,296.77 13,304.26 1,475.6K
11:28 13,302.53 13,310.03 13,301.14 13,308.80 2,349.1K
11:29 13,309.56 13,313.30 13,308.43 13,311.18 2,464.4K
11:30 13,312.23 13,312.23 13,311.98 13,311.98 269.4K
13:00 13,311.22 13,315.28 13,311.22 13,315.28 7,360.5K
13:01 13,316.50 13,324.23 13,315.81 13,323.89 6,411.3K
13:02 13,323.17 13,334.24 13,323.17 13,334.05 3,906.5K
13:03 13,334.52 13,334.52 13,332.02 13,332.19 3,465.4K
13:04 13,331.03 13,331.03 13,327.97 13,329.48 2,641.6K
13:05 13,327.95 13,332.69 13,326.30 13,326.30 3,367.9K
13:06 13,324.84 13,325.12 13,321.15 13,321.15 3,402.4K
13:07 13,319.84 13,320.49 13,318.20 13,319.48 2,920.3K
13:08 13,318.65 13,322.10 13,317.18 13,322.10 3,667.5K
13:09 13,322.89 13,322.89 13,318.70 13,318.70 3,310.0K
13:10 13,318.24 13,319.21 13,316.70 13,316.70 2,588.3K
13:11 13,316.19 13,317.04 13,312.53 13,312.95 3,382.8K
13:12 13,313.86 13,314.18 13,312.61 13,313.99 2,632.0K
13:13 13,314.90 13,318.41 13,313.69 13,318.04 2,967.3K
13:14 13,318.78 13,318.78 13,314.57 13,314.57 3,992.4K
13:15 13,315.05 13,317.01 13,314.80 13,317.01 4,102.0K
13:16 13,319.49 13,322.99 13,318.73 13,321.83 2,685.3K
13:17 13,323.35 13,330.12 13,323.35 13,330.12 3,257.6K
13:18 13,329.36 13,330.10 13,327.10 13,328.33 4,133.9K
13:19 13,327.28 13,327.28 13,324.44 13,324.44 2,372.0K
13:20 13,323.82 13,323.83 13,321.51 13,321.51 3,020.6K
13:21 13,321.83 13,324.00 13,321.83 13,322.92 2,410.1K
13:22 13,321.73 13,322.64 13,317.75 13,318.46 2,771.4K
13:23 13,318.42 13,318.61 13,315.29 13,316.08 1,946.7K
13:24 13,316.24 13,317.93 13,314.88 13,315.81 2,085.2K
13:25 13,313.75 13,319.93 13,313.75 13,319.93 3,091.1K
13:26 13,320.80 13,321.20 13,319.20 13,321.20 2,056.8K
13:27 13,321.29 13,321.72 13,318.43 13,318.43 1,939.0K
13:28 13,318.49 13,318.49 13,315.60 13,315.60 1,832.1K
13:29 13,315.89 13,316.88 13,313.59 13,313.59 2,320.2K
13:30 13,312.98 13,315.88 13,312.57 13,315.88 2,285.2K
13:31 13,313.99 13,315.45 13,313.79 13,314.49 1,839.0K
13:32 13,316.47 13,323.04 13,314.74 13,323.03 2,821.2K
13:33 13,324.47 13,327.66 13,323.57 13,323.57 2,306.9K
13:34 13,323.31 13,323.31 13,317.96 13,318.60 2,013.8K
13:35 13,320.60 13,322.40 13,319.30 13,321.54 1,915.1K
13:36 13,321.50 13,325.21 13,321.19 13,325.05 1,980.0K
13:37 13,326.24 13,332.23 13,326.09 13,331.19 2,651.8K
13:38 13,331.95 13,333.73 13,331.06 13,332.81 2,357.1K
13:39 13,333.86 13,335.79 13,332.33 13,332.33 2,079.0K
13:40 13,331.42 13,331.42 13,326.08 13,326.08 2,387.1K
13:41 13,327.72 13,328.45 13,326.86 13,327.47 2,432.5K
13:42 13,327.98 13,329.03 13,327.15 13,328.43 1,938.9K
13:43 13,329.36 13,329.51 13,327.79 13,327.79 4,970.0K
13:44 13,328.04 13,328.04 13,324.89 13,325.73 1,625.8K
13:45 13,325.49 13,326.33 13,324.14 13,324.76 2,744.0K
13:46 13,324.65 13,324.65 13,323.03 13,323.62 2,023.8K
13:47 13,323.81 13,325.24 13,322.03 13,322.07 2,891.8K
13:48 13,322.22 13,324.83 13,321.77 13,324.83 2,696.8K
13:49 13,324.76 13,330.41 13,324.76 13,328.46 2,361.4K
13:50 13,329.94 13,335.93 13,329.94 13,334.56 2,747.7K
13:51 13,334.37 13,334.37 13,328.40 13,328.50 2,267.1K
13:52 13,327.51 13,329.17 13,325.63 13,325.63 2,672.2K
13:53 13,325.27 13,327.43 13,323.67 13,327.28 2,389.8K
13:54 13,326.71 13,326.84 13,324.65 13,324.65 2,078.0K
13:55 13,324.17 13,324.17 13,322.37 13,323.57 2,678.1K
13:56 13,323.32 13,323.90 13,320.54 13,321.33 2,108.4K
13:57 13,321.61 13,321.61 13,318.44 13,318.44 1,853.0K
13:58 13,318.45 13,320.07 13,318.45 13,319.29 2,445.9K
13:59 13,319.49 13,320.11 13,316.39 13,320.11 2,830.7K
14:00 13,322.20 13,335.55 13,322.20 13,333.55 3,973.1K
14:01 13,332.76 13,332.76 13,327.10 13,327.37 1,792.6K
14:02 13,327.73 13,328.10 13,323.78 13,323.91 2,621.1K
14:03 13,324.68 13,324.68 13,322.70 13,322.97 1,763.9K
14:04 13,323.56 13,326.51 13,322.90 13,325.14 2,323.8K
14:05 13,323.09 13,325.13 13,323.09 13,324.05 2,028.0K
14:06 13,324.61 13,326.47 13,324.53 13,325.46 2,367.2K
14:07 13,326.22 13,327.08 13,325.72 13,325.86 2,009.3K
14:08 13,325.81 13,326.39 13,320.80 13,321.64 2,422.1K
14:09 13,321.84 13,325.63 13,321.70 13,324.29 2,788.3K
14:10 13,323.38 13,324.21 13,321.38 13,322.04 1,655.9K
14:11 13,322.13 13,324.14 13,321.38 13,323.07 2,187.6K
14:12 13,323.25 13,323.81 13,321.44 13,322.67 1,628.2K
14:13 13,320.90 13,321.00 13,318.29 13,319.37 3,929.3K
14:14 13,318.77 13,321.97 13,318.77 13,320.29 2,296.1K
14:15 13,319.23 13,321.77 13,319.09 13,320.43 2,696.7K
14:16 13,320.47 13,322.92 13,320.47 13,321.63 2,807.3K
14:17 13,323.23 13,323.23 13,321.78 13,323.19 2,029.2K
14:18 13,323.04 13,323.04 13,319.85 13,321.81 2,484.9K
14:19 13,321.36 13,321.36 13,316.32 13,316.32 2,428.0K
14:20 13,316.70 13,316.70 13,311.10 13,311.10 3,237.3K
14:21 13,311.26 13,311.26 13,307.14 13,307.46 4,821.6K
14:22 13,308.45 13,309.39 13,307.24 13,308.43 2,427.3K
14:23 13,308.32 13,308.66 13,305.72 13,305.72 2,842.1K
14:24 13,306.19 13,309.61 13,306.19 13,309.61 3,606.7K
14:25 13,309.90 13,310.53 13,308.62 13,309.00 3,318.5K
14:26 13,309.16 13,309.16 13,306.29 13,306.29 3,056.1K
14:27 13,306.59 13,306.59 13,296.54 13,296.54 4,775.6K
14:28 13,297.28 13,297.56 13,292.17 13,292.35 4,870.6K
14:29 13,292.90 13,297.27 13,291.95 13,295.57 2,834.5K
14:30 13,294.94 13,297.28 13,294.75 13,296.94 2,117.8K
14:31 13,296.52 13,297.22 13,294.78 13,294.78 2,563.6K
14:32 13,295.70 13,297.04 13,295.64 13,296.48 1,989.4K
14:33 13,296.53 13,296.61 13,293.94 13,293.94 2,137.4K
14:34 13,293.20 13,294.66 13,293.20 13,293.79 1,848.6K
14:35 13,294.20 13,295.09 13,293.60 13,294.86 2,629.3K
14:36 13,295.62 13,302.63 13,295.62 13,300.50 2,225.0K
14:37 13,300.99 13,301.28 13,299.98 13,300.16 2,026.8K
14:38 13,301.23 13,303.95 13,301.23 13,303.95 3,326.6K
14:39 13,303.16 13,303.74 13,301.55 13,303.74 2,473.2K
14:40 13,303.30 13,303.84 13,301.89 13,302.68 2,855.6K
14:41 13,302.71 13,304.35 13,302.71 13,303.85 2,584.0K
14:42 13,303.44 13,303.79 13,303.06 13,303.10 2,594.6K
14:43 13,303.21 13,303.52 13,301.80 13,303.52 2,567.2K
14:44 13,303.49 13,303.72 13,301.50 13,303.01 3,597.9K
14:45 13,302.60 13,304.82 13,301.28 13,304.82 3,760.3K
14:46 13,304.37 13,306.49 13,304.37 13,306.37 3,059.3K
14:47 13,306.78 13,307.81 13,306.11 13,307.40 2,310.2K
14:48 13,307.18 13,307.90 13,306.56 13,306.95 3,794.0K
14:49 13,307.04 13,307.75 13,305.63 13,306.42 3,938.0K
14:50 13,305.85 13,307.22 13,305.44 13,306.44 4,208.9K
14:51 13,306.35 13,309.01 13,306.35 13,309.01 4,478.3K
14:52 13,309.21 13,310.36 13,307.87 13,310.36 4,309.4K
14:53 13,310.39 13,311.81 13,310.39 13,311.49 4,372.4K
14:54 13,311.62 13,313.19 13,310.39 13,313.19 4,811.4K
14:55 13,312.23 13,315.25 13,312.23 13,315.25 4,719.9K
14:56 13,315.93 13,318.52 13,315.48 13,318.52 5,100.6K
14:57 13,319.99 13,320.74 13,319.99 13,320.74 205.9K
14:59 13,323.52 13,323.52 13,322.55 13,322.55 8,862.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし