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 13,270.74 13,271.81 13,216.60 13,216.60 39,630.6K
09:31 13,217.28 13,224.48 13,213.27 13,218.68 21,224.5K
09:32 13,218.78 13,247.96 13,217.81 13,247.50 18,919.0K
09:33 13,246.94 13,246.94 13,236.90 13,244.36 16,564.1K
09:34 13,249.36 13,252.59 13,247.90 13,248.93 10,587.7K
09:35 13,251.38 13,259.30 13,251.38 13,258.88 9,971.5K
09:36 13,258.04 13,266.90 13,256.98 13,266.90 9,190.6K
09:37 13,268.47 13,268.47 13,258.68 13,263.62 8,176.3K
09:38 13,263.17 13,265.21 13,261.11 13,263.46 9,132.0K
09:39 13,263.04 13,263.04 13,253.73 13,255.58 10,155.7K
09:40 13,256.99 13,263.33 13,256.99 13,260.74 6,406.1K
09:41 13,261.10 13,275.28 13,261.10 13,271.16 8,065.1K
09:42 13,272.30 13,272.30 13,259.67 13,259.67 7,071.3K
09:43 13,261.90 13,261.90 13,257.72 13,257.72 5,256.5K
09:44 13,257.69 13,258.16 13,255.74 13,256.69 6,210.5K
09:45 13,260.06 13,267.39 13,258.17 13,258.17 6,515.2K
09:46 13,258.89 13,268.65 13,258.75 13,267.93 5,684.9K
09:47 13,270.26 13,273.85 13,268.77 13,273.85 5,791.4K
09:48 13,274.58 13,274.74 13,271.14 13,274.74 3,876.6K
09:49 13,275.01 13,280.29 13,275.01 13,280.28 6,853.4K
09:50 13,279.49 13,280.97 13,278.99 13,280.97 6,037.8K
09:51 13,280.12 13,285.03 13,278.61 13,284.49 6,906.1K
09:52 13,286.00 13,299.42 13,286.00 13,299.42 8,282.1K
09:53 13,299.16 13,299.47 13,289.90 13,291.70 4,266.1K
09:54 13,289.46 13,290.08 13,283.42 13,283.42 4,999.8K
09:55 13,282.71 13,282.71 13,269.39 13,269.39 7,006.8K
09:56 13,268.89 13,270.43 13,267.18 13,267.46 5,355.3K
09:57 13,267.44 13,267.44 13,262.73 13,264.12 4,117.8K
09:58 13,263.83 13,267.05 13,262.61 13,266.15 4,488.7K
09:59 13,265.62 13,268.86 13,264.47 13,265.31 4,378.2K
10:00 13,265.53 13,265.53 13,260.87 13,261.93 3,532.8K
10:01 13,263.85 13,269.54 13,261.54 13,261.54 4,209.1K
10:02 13,262.76 13,272.30 13,262.76 13,272.30 4,517.7K
10:03 13,272.54 13,272.54 13,261.08 13,261.08 5,274.6K
10:04 13,259.70 13,262.84 13,253.22 13,253.22 5,399.6K
10:05 13,252.56 13,252.56 13,248.52 13,249.46 5,735.5K
10:06 13,248.90 13,251.28 13,246.94 13,249.37 4,898.1K
10:07 13,249.92 13,250.93 13,248.44 13,250.16 4,325.3K
10:08 13,250.49 13,260.83 13,250.49 13,259.30 6,985.4K
10:09 13,259.06 13,259.73 13,256.81 13,258.11 5,459.4K
10:10 13,258.32 13,258.32 13,252.61 13,252.85 4,454.0K
10:11 13,252.80 13,254.79 13,250.90 13,254.79 6,252.7K
10:12 13,254.64 13,259.06 13,254.64 13,258.92 3,476.6K
10:13 13,258.15 13,259.62 13,257.42 13,257.42 3,583.3K
10:14 13,258.64 13,259.24 13,257.30 13,257.82 4,453.5K
10:15 13,256.61 13,260.26 13,256.61 13,259.90 3,652.7K
10:16 13,259.65 13,259.65 13,251.88 13,251.88 4,959.7K
10:17 13,250.54 13,252.31 13,249.00 13,252.31 3,907.0K
10:18 13,252.40 13,261.46 13,252.40 13,261.46 3,654.1K
10:19 13,260.95 13,260.95 13,252.27 13,252.27 11,758.1K
10:20 13,251.97 13,251.97 13,247.19 13,247.19 6,316.9K
10:21 13,245.55 13,245.55 13,238.18 13,238.66 5,697.8K
10:22 13,238.88 13,240.20 13,235.65 13,240.12 4,760.3K
10:23 13,239.46 13,240.14 13,235.93 13,238.48 4,455.9K
10:24 13,238.71 13,243.73 13,238.71 13,241.67 4,447.9K
10:25 13,241.00 13,241.00 13,239.46 13,239.46 3,358.5K
10:26 13,238.50 13,238.50 13,236.58 13,238.32 5,616.1K
10:27 13,237.74 13,238.62 13,237.40 13,237.88 3,869.6K
10:28 13,236.92 13,236.92 13,229.29 13,229.29 5,210.9K
10:29 13,229.12 13,230.17 13,228.83 13,230.00 4,112.4K
10:30 13,230.92 13,235.87 13,230.41 13,235.87 4,442.5K
10:31 13,235.34 13,242.83 13,234.69 13,242.83 6,798.6K
10:32 13,245.23 13,245.23 13,239.16 13,239.16 3,557.8K
10:33 13,239.57 13,247.25 13,239.50 13,247.25 2,694.0K
10:34 13,247.46 13,250.33 13,247.46 13,249.45 2,934.3K
10:35 13,251.24 13,253.47 13,251.24 13,251.62 4,101.9K
10:36 13,250.03 13,253.13 13,248.99 13,253.13 3,285.2K
10:37 13,253.47 13,253.47 13,248.70 13,248.70 2,603.5K
10:38 13,247.38 13,250.61 13,247.38 13,250.61 5,762.2K
10:39 13,250.71 13,255.86 13,250.56 13,255.86 3,808.0K
10:40 13,254.75 13,256.73 13,254.30 13,255.44 2,961.6K
10:41 13,255.94 13,262.19 13,255.63 13,262.19 2,623.6K
10:42 13,261.09 13,261.09 13,258.21 13,258.96 1,939.5K
10:43 13,258.78 13,259.65 13,257.96 13,257.96 1,803.9K
10:44 13,258.60 13,258.60 13,255.75 13,256.07 2,815.4K
10:45 13,256.23 13,258.57 13,254.99 13,258.13 2,477.8K
10:46 13,257.51 13,261.37 13,257.36 13,260.28 2,902.6K
10:47 13,259.69 13,259.93 13,257.89 13,258.52 2,691.0K
10:48 13,258.44 13,260.76 13,256.64 13,256.98 3,149.3K
10:49 13,256.35 13,257.63 13,255.12 13,255.12 3,687.5K
10:50 13,255.19 13,256.01 13,252.44 13,252.58 2,739.0K
10:51 13,252.44 13,255.20 13,252.06 13,254.80 2,440.9K
10:52 13,254.55 13,254.55 13,250.36 13,252.08 2,482.3K
10:53 13,251.82 13,253.24 13,251.28 13,253.24 2,672.9K
10:54 13,253.11 13,254.80 13,253.11 13,254.80 1,995.4K
10:55 13,252.19 13,255.52 13,252.19 13,254.86 2,255.2K
10:56 13,254.73 13,256.44 13,254.73 13,256.12 2,599.3K
10:57 13,254.44 13,255.20 13,253.60 13,253.60 2,681.1K
10:58 13,253.35 13,254.02 13,252.57 13,252.57 2,680.1K
10:59 13,253.25 13,253.25 13,250.96 13,250.96 2,181.1K
11:00 13,250.96 13,254.48 13,250.54 13,252.77 3,119.3K
11:01 13,253.87 13,253.87 13,251.52 13,252.85 2,041.0K
11:02 13,253.97 13,258.34 13,253.09 13,257.57 3,609.8K
11:03 13,257.52 13,259.42 13,256.80 13,259.42 2,266.0K
11:04 13,259.20 13,259.88 13,256.95 13,257.36 2,431.6K
11:05 13,259.08 13,261.25 13,258.06 13,260.80 2,119.9K
11:06 13,261.27 13,261.27 13,253.47 13,253.58 2,798.9K
11:07 13,252.39 13,257.58 13,252.39 13,257.58 2,277.6K
11:08 13,257.23 13,258.93 13,255.15 13,255.15 2,491.6K
11:09 13,255.49 13,255.96 13,250.49 13,250.49 2,952.5K
11:10 13,249.93 13,253.00 13,249.63 13,250.60 2,546.4K
11:11 13,248.83 13,250.38 13,247.05 13,247.05 2,024.2K
11:12 13,247.09 13,247.09 13,241.53 13,242.45 2,225.5K
11:13 13,244.39 13,248.49 13,244.39 13,244.67 2,418.8K
11:14 13,245.55 13,247.36 13,244.82 13,245.99 2,326.6K
11:15 13,245.37 13,248.89 13,243.35 13,248.89 3,218.5K
11:16 13,250.36 13,251.00 13,247.46 13,249.90 1,547.9K
11:17 13,250.84 13,253.71 13,250.60 13,252.94 2,311.8K
11:18 13,252.79 13,260.36 13,252.79 13,259.30 2,259.7K
11:19 13,258.36 13,262.65 13,258.02 13,262.65 1,690.9K
11:20 13,263.26 13,268.20 13,263.26 13,265.62 2,829.7K
11:21 13,265.91 13,267.53 13,263.13 13,267.29 1,708.0K
11:22 13,267.00 13,273.26 13,266.51 13,272.97 2,284.6K
11:23 13,272.79 13,282.17 13,272.79 13,282.17 2,673.1K
11:24 13,282.59 13,289.10 13,281.68 13,288.33 2,336.6K
11:25 13,287.75 13,287.91 13,283.98 13,286.69 3,898.4K
11:26 13,285.48 13,286.52 13,284.78 13,284.78 2,198.9K
11:27 13,284.97 13,288.75 13,284.97 13,287.56 2,881.5K
11:28 13,287.23 13,291.53 13,286.91 13,291.53 2,018.2K
11:29 13,291.57 13,296.23 13,291.57 13,296.23 6,675.8K
11:30 13,296.85 13,297.16 13,296.85 13,297.16 232.3K
13:00 13,297.82 13,309.13 13,297.81 13,308.34 18,535.1K
13:01 13,310.18 13,311.32 13,307.74 13,310.05 2,862.8K
13:02 13,311.13 13,312.50 13,303.15 13,303.16 4,008.8K
13:03 13,304.77 13,310.99 13,304.77 13,310.99 2,586.3K
13:04 13,310.04 13,310.88 13,308.27 13,308.54 3,228.0K
13:05 13,309.09 13,309.09 13,307.12 13,307.35 3,004.2K
13:06 13,307.73 13,315.79 13,306.86 13,314.94 4,321.7K
13:07 13,315.37 13,318.01 13,314.40 13,314.40 3,093.6K
13:08 13,311.89 13,311.89 13,301.21 13,301.74 2,606.2K
13:09 13,299.81 13,300.90 13,295.61 13,300.90 2,948.4K
13:10 13,300.62 13,310.05 13,298.98 13,310.05 2,598.6K
13:11 13,311.70 13,313.01 13,308.36 13,308.36 2,032.8K
13:12 13,307.01 13,307.01 13,297.54 13,297.54 5,689.7K
13:13 13,297.86 13,298.07 13,295.31 13,295.75 3,403.9K
13:14 13,295.92 13,301.20 13,294.42 13,301.20 3,539.2K
13:15 13,301.28 13,304.73 13,301.28 13,302.47 3,111.4K
13:16 13,304.06 13,304.55 13,300.01 13,301.85 2,547.3K
13:17 13,303.11 13,306.20 13,301.55 13,306.20 2,403.9K
13:18 13,307.92 13,311.32 13,307.92 13,309.86 2,478.7K
13:19 13,310.14 13,315.78 13,310.14 13,315.78 2,612.2K
13:20 13,314.78 13,324.95 13,314.15 13,324.94 3,890.1K
13:21 13,326.45 13,327.46 13,325.44 13,326.94 2,863.4K
13:22 13,325.76 13,331.37 13,325.76 13,330.62 3,401.7K
13:23 13,331.96 13,339.07 13,331.96 13,335.24 4,307.7K
13:24 13,334.86 13,334.86 13,320.65 13,320.65 3,747.9K
13:25 13,320.52 13,332.11 13,320.52 13,332.11 2,868.8K
13:26 13,331.32 13,331.42 13,328.50 13,329.10 2,659.1K
13:27 13,328.91 13,336.62 13,328.91 13,332.39 3,477.5K
13:28 13,332.11 13,333.10 13,328.67 13,328.67 2,273.6K
13:29 13,327.43 13,327.43 13,323.37 13,323.37 2,756.3K
13:30 13,322.41 13,329.56 13,322.41 13,324.27 3,937.9K
13:31 13,324.39 13,324.39 13,319.73 13,319.73 2,348.1K
13:32 13,319.93 13,319.93 13,314.97 13,318.50 2,874.6K
13:33 13,318.20 13,324.28 13,318.20 13,323.00 2,877.1K
13:34 13,322.79 13,326.82 13,322.79 13,325.17 3,005.0K
13:35 13,325.14 13,325.14 13,322.06 13,322.49 2,333.3K
13:36 13,319.68 13,320.00 13,318.62 13,319.93 3,167.7K
13:37 13,318.31 13,322.20 13,317.05 13,322.20 4,171.9K
13:38 13,322.89 13,322.89 13,320.66 13,320.87 3,062.0K
13:39 13,321.29 13,321.89 13,320.04 13,320.37 2,387.3K
13:40 13,319.86 13,326.73 13,319.86 13,326.73 2,705.3K
13:41 13,325.44 13,327.38 13,325.21 13,325.49 2,513.6K
13:42 13,325.97 13,325.97 13,317.68 13,317.68 2,526.3K
13:43 13,318.05 13,321.53 13,318.03 13,320.32 2,074.3K
13:44 13,319.06 13,320.54 13,318.23 13,319.06 1,992.8K
13:45 13,317.76 13,318.87 13,316.99 13,317.19 2,487.0K
13:46 13,317.04 13,317.04 13,315.08 13,315.71 2,643.7K
13:47 13,317.31 13,323.85 13,316.59 13,322.89 1,908.7K
13:48 13,322.59 13,343.27 13,322.59 13,342.88 4,246.7K
13:49 13,344.04 13,344.05 13,340.44 13,340.44 4,350.6K
13:50 13,340.15 13,341.45 13,339.46 13,341.45 3,191.1K
13:51 13,341.26 13,341.26 13,334.46 13,334.47 2,840.5K
13:52 13,334.03 13,334.11 13,332.47 13,332.47 2,175.3K
13:53 13,334.48 13,334.48 13,327.82 13,328.14 1,933.6K
13:54 13,327.44 13,327.44 13,322.02 13,322.02 2,262.5K
13:55 13,321.20 13,321.51 13,316.27 13,316.27 1,862.3K
13:56 13,315.94 13,316.19 13,314.41 13,314.41 2,222.0K
13:57 13,313.69 13,316.05 13,313.28 13,313.65 2,369.7K
13:58 13,313.02 13,313.64 13,310.74 13,310.74 3,128.5K
13:59 13,310.32 13,313.05 13,310.32 13,311.59 2,093.3K
14:00 13,313.23 13,320.67 13,312.65 13,320.67 2,620.3K
14:01 13,320.49 13,320.49 13,315.85 13,319.84 2,364.0K
14:02 13,320.30 13,321.12 13,317.46 13,317.65 2,167.6K
14:03 13,317.40 13,317.80 13,315.58 13,316.06 2,454.4K
14:04 13,315.80 13,315.80 13,308.91 13,309.15 3,377.6K
14:05 13,308.60 13,310.86 13,308.32 13,310.86 2,720.2K
14:06 13,309.83 13,309.83 13,302.66 13,302.66 2,865.6K
14:07 13,302.30 13,302.76 13,300.37 13,300.37 2,468.3K
14:08 13,300.50 13,314.74 13,300.50 13,305.30 2,308.5K
14:09 13,303.52 13,304.36 13,301.45 13,303.97 2,410.2K
14:10 13,302.16 13,304.78 13,302.16 13,303.48 1,933.5K
14:11 13,303.49 13,303.62 13,301.67 13,302.19 2,166.4K
14:12 13,302.01 13,310.73 13,302.01 13,310.35 2,526.4K
14:13 13,310.33 13,315.10 13,310.00 13,315.10 2,332.1K
14:14 13,315.85 13,317.30 13,315.27 13,316.81 2,048.0K
14:15 13,318.24 13,320.87 13,316.42 13,316.42 1,796.8K
14:16 13,315.50 13,318.36 13,315.50 13,317.01 1,786.0K
14:17 13,317.09 13,318.05 13,316.50 13,316.96 1,799.5K
14:18 13,316.69 13,316.72 13,314.09 13,314.94 1,580.7K
14:19 13,314.28 13,314.88 13,311.99 13,312.45 1,858.2K
14:20 13,312.06 13,315.36 13,312.06 13,315.36 2,504.7K
14:21 13,315.59 13,316.23 13,314.71 13,316.23 1,814.4K
14:22 13,315.89 13,317.14 13,312.41 13,312.41 1,940.9K
14:23 13,312.98 13,313.08 13,311.91 13,312.13 1,803.0K
14:24 13,311.69 13,311.84 13,310.45 13,310.45 2,306.4K
14:25 13,310.48 13,312.11 13,309.70 13,310.06 1,983.9K
14:26 13,311.18 13,311.18 13,308.05 13,308.05 2,134.5K
14:27 13,307.18 13,307.18 13,302.06 13,302.77 3,525.0K
14:28 13,304.54 13,306.27 13,303.75 13,304.79 2,905.8K
14:29 13,304.88 13,307.35 13,304.87 13,305.39 2,412.9K
14:30 13,305.07 13,307.98 13,305.07 13,307.98 3,202.0K
14:31 13,308.32 13,309.64 13,307.12 13,307.12 2,513.6K
14:32 13,307.50 13,308.86 13,306.53 13,308.79 2,409.2K
14:33 13,308.66 13,308.79 13,307.66 13,308.79 2,080.7K
14:34 13,308.53 13,308.53 13,304.09 13,304.57 2,470.3K
14:35 13,304.45 13,308.39 13,304.44 13,308.18 2,442.7K
14:36 13,307.54 13,311.71 13,307.54 13,311.71 2,636.8K
14:37 13,312.43 13,313.54 13,311.43 13,311.91 2,521.6K
14:38 13,311.37 13,312.00 13,308.50 13,309.47 2,587.7K
14:39 13,309.59 13,310.83 13,308.96 13,310.53 2,362.2K
14:40 13,310.01 13,316.23 13,310.01 13,316.23 2,946.4K
14:41 13,317.59 13,318.79 13,316.98 13,318.32 3,024.0K
14:42 13,318.13 13,318.13 13,316.16 13,316.22 3,344.9K
14:43 13,315.81 13,318.94 13,315.81 13,317.07 3,514.5K
14:44 13,317.38 13,320.00 13,317.38 13,319.24 3,620.6K
14:45 13,317.96 13,319.66 13,317.90 13,319.66 4,015.5K
14:46 13,319.87 13,320.39 13,318.77 13,320.20 3,360.5K
14:47 13,320.27 13,321.43 13,318.86 13,319.92 2,982.7K
14:48 13,318.16 13,319.09 13,315.90 13,315.90 3,209.2K
14:49 13,315.77 13,318.42 13,314.58 13,316.09 3,700.7K
14:50 13,317.24 13,317.24 13,315.06 13,316.09 4,403.4K
14:51 13,315.57 13,317.00 13,314.08 13,314.38 3,663.3K
14:52 13,313.45 13,315.82 13,313.45 13,315.82 3,809.1K
14:53 13,315.10 13,316.40 13,314.57 13,314.57 4,024.1K
14:54 13,315.59 13,316.09 13,313.97 13,315.82 5,053.0K
14:55 13,317.13 13,317.50 13,316.53 13,317.39 5,594.6K
14:56 13,316.73 13,319.92 13,316.09 13,319.92 5,884.8K
14:57 13,321.01 13,321.01 13,320.98 13,320.98 645.9K
14:59 13,320.51 13,320.51 13,312.48 13,312.48 9,008.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし