CSI All Share Consumer Staples (CSI000990)

CSI000990
🏛️ 中国 →
13,698.21
最終更新: 2025-09-29
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 13,909.87 13,917.60 13,909.87 13,914.15 26,194.4K
09:31 13,918.81 13,952.63 13,918.81 13,950.70 17,619.7K
09:32 13,951.17 13,964.72 13,951.17 13,964.72 15,596.9K
09:33 13,966.22 13,966.22 13,947.28 13,948.23 12,786.7K
09:34 13,949.42 13,958.24 13,948.02 13,958.19 12,129.0K
09:35 13,958.11 13,958.11 13,932.92 13,936.81 9,861.8K
09:36 13,942.37 13,972.80 13,942.37 13,961.36 9,574.8K
09:37 13,966.35 13,989.30 13,966.35 13,987.38 10,398.5K
09:38 13,984.88 13,984.88 13,969.16 13,969.16 7,832.8K
09:39 13,967.99 13,967.99 13,935.85 13,935.85 11,700.3K
09:40 13,929.75 13,929.75 13,895.49 13,895.49 12,282.3K
09:41 13,895.08 13,903.14 13,889.61 13,903.14 11,546.0K
09:42 13,904.26 13,916.00 13,904.26 13,910.85 9,187.1K
09:43 13,909.07 13,916.08 13,907.29 13,915.19 6,429.4K
09:44 13,915.26 13,915.72 13,901.62 13,901.62 7,857.5K
09:45 13,902.40 13,902.40 13,886.83 13,897.85 8,697.3K
09:46 13,901.20 13,909.20 13,901.20 13,909.20 6,973.5K
09:47 13,908.26 13,911.67 13,899.71 13,908.82 7,448.3K
09:48 13,909.49 13,934.93 13,909.49 13,934.41 6,593.8K
09:49 13,930.21 13,930.21 13,916.84 13,918.77 6,119.0K
09:50 13,919.82 13,923.90 13,919.23 13,919.88 5,493.0K
09:51 13,918.28 13,921.39 13,904.34 13,904.34 6,407.0K
09:52 13,906.44 13,906.44 13,898.58 13,898.58 6,175.4K
09:53 13,898.50 13,899.32 13,894.41 13,895.73 4,499.7K
09:54 13,897.77 13,909.39 13,897.77 13,906.83 4,507.9K
09:55 13,904.26 13,914.53 13,901.21 13,914.53 4,074.1K
09:56 13,915.93 13,915.93 13,896.80 13,898.09 6,978.1K
09:57 13,897.88 13,898.99 13,876.19 13,876.19 7,648.3K
09:58 13,874.88 13,875.70 13,873.03 13,873.67 8,690.4K
09:59 13,873.50 13,876.35 13,873.27 13,876.18 6,450.6K
10:00 13,874.69 13,890.07 13,874.62 13,890.07 9,146.2K
10:01 13,890.94 13,904.99 13,890.94 13,904.99 4,529.6K
10:02 13,903.41 13,903.41 13,897.75 13,900.73 4,546.6K
10:03 13,901.33 13,901.33 13,873.27 13,873.99 7,995.6K
10:04 13,875.60 13,878.08 13,872.69 13,872.69 5,735.8K
10:05 13,872.40 13,872.91 13,864.31 13,864.31 6,517.3K
10:06 13,863.75 13,863.75 13,851.79 13,851.95 8,195.8K
10:07 13,851.04 13,871.27 13,851.04 13,871.27 6,929.9K
10:08 13,873.33 13,886.08 13,871.80 13,886.08 4,422.9K
10:09 13,885.09 13,889.00 13,885.09 13,885.42 3,966.1K
10:10 13,885.18 13,890.13 13,884.49 13,887.25 4,256.0K
10:11 13,890.15 13,891.55 13,885.90 13,886.67 3,500.1K
10:12 13,882.21 13,883.17 13,875.31 13,875.74 4,053.0K
10:13 13,877.57 13,883.43 13,876.65 13,876.65 3,988.5K
10:14 13,877.58 13,877.58 13,866.52 13,875.05 6,235.9K
10:15 13,873.62 13,880.44 13,872.72 13,879.89 4,485.7K
10:16 13,880.04 13,880.04 13,871.64 13,872.14 6,496.2K
10:17 13,873.73 13,884.12 13,873.73 13,879.57 5,269.4K
10:18 13,876.78 13,881.29 13,876.78 13,879.46 4,109.2K
10:19 13,877.33 13,877.33 13,870.47 13,871.10 4,618.1K
10:20 13,871.20 13,873.63 13,866.47 13,866.67 4,149.7K
10:21 13,865.44 13,870.68 13,865.00 13,869.78 4,189.4K
10:22 13,868.78 13,886.06 13,868.69 13,886.06 4,703.5K
10:23 13,884.70 13,885.10 13,877.66 13,879.42 3,346.9K
10:24 13,879.37 13,882.95 13,878.43 13,880.71 2,656.7K
10:25 13,879.79 13,881.84 13,879.79 13,881.18 2,996.1K
10:26 13,880.77 13,880.77 13,877.80 13,879.29 2,755.7K
10:27 13,880.03 13,887.84 13,880.03 13,886.35 3,350.5K
10:28 13,882.17 13,882.98 13,877.99 13,880.40 2,723.1K
10:29 13,883.01 13,883.01 13,879.33 13,879.33 2,985.5K
10:30 13,878.50 13,881.08 13,878.50 13,881.01 3,468.6K
10:31 13,880.17 13,880.17 13,877.13 13,877.61 3,228.2K
10:32 13,877.46 13,879.01 13,874.17 13,879.01 2,871.3K
10:33 13,880.15 13,884.83 13,880.15 13,884.78 3,588.8K
10:34 13,884.40 13,890.21 13,884.38 13,890.21 2,488.8K
10:35 13,893.21 13,893.21 13,888.33 13,888.33 3,690.8K
10:36 13,886.52 13,890.87 13,886.52 13,888.88 4,629.6K
10:37 13,889.47 13,893.25 13,887.45 13,892.57 3,469.1K
10:38 13,891.97 13,892.32 13,890.38 13,891.96 2,637.7K
10:39 13,892.34 13,892.46 13,884.46 13,884.85 3,366.5K
10:40 13,884.35 13,888.54 13,883.37 13,888.54 2,770.2K
10:41 13,890.52 13,892.84 13,888.58 13,892.84 2,879.2K
10:42 13,893.18 13,901.51 13,892.55 13,901.45 4,754.6K
10:43 13,901.21 13,901.79 13,899.04 13,899.04 4,196.1K
10:44 13,901.98 13,903.90 13,901.01 13,902.85 2,285.3K
10:45 13,901.43 13,907.44 13,901.02 13,907.44 2,928.6K
10:46 13,907.80 13,908.34 13,900.72 13,900.72 4,428.3K
10:47 13,902.64 13,912.92 13,900.53 13,912.92 3,482.5K
10:48 13,917.49 13,929.15 13,917.49 13,926.35 4,751.5K
10:49 13,922.48 13,922.48 13,914.40 13,914.40 2,864.6K
10:50 13,913.24 13,913.31 13,907.33 13,907.33 2,584.1K
10:51 13,908.09 13,911.76 13,906.17 13,909.89 2,191.5K
10:52 13,911.10 13,911.10 13,904.97 13,904.97 2,596.7K
10:53 13,905.63 13,905.63 13,896.80 13,897.59 3,739.7K
10:54 13,897.19 13,899.39 13,897.19 13,897.98 2,005.6K
10:55 13,898.30 13,898.45 13,894.84 13,894.84 2,214.6K
10:56 13,894.13 13,900.20 13,892.95 13,899.95 4,159.6K
10:57 13,899.45 13,899.80 13,898.34 13,898.84 2,154.2K
10:58 13,900.82 13,902.73 13,896.40 13,896.53 3,988.3K
10:59 13,898.71 13,908.79 13,898.71 13,906.29 3,385.1K
11:00 13,906.94 13,906.94 13,901.38 13,903.26 2,262.5K
11:01 13,903.10 13,914.77 13,903.10 13,912.62 3,344.2K
11:02 13,911.45 13,911.45 13,904.04 13,904.04 3,460.9K
11:03 13,903.60 13,905.65 13,901.11 13,903.80 2,453.3K
11:04 13,905.09 13,905.09 13,894.20 13,894.20 2,890.2K
11:05 13,892.97 13,899.89 13,891.25 13,899.90 2,705.4K
11:06 13,899.03 13,899.03 13,890.75 13,890.75 3,757.9K
11:07 13,891.12 13,897.05 13,890.33 13,894.97 2,986.2K
11:08 13,895.07 13,896.81 13,892.89 13,893.23 2,137.7K
11:09 13,892.42 13,895.08 13,891.53 13,895.08 3,039.3K
11:10 13,895.51 13,895.51 13,888.56 13,888.56 4,623.2K
11:11 13,888.07 13,893.15 13,887.21 13,891.90 3,044.6K
11:12 13,890.20 13,898.37 13,886.05 13,898.37 3,469.1K
11:13 13,897.44 13,901.86 13,897.44 13,901.86 2,574.9K
11:14 13,904.60 13,907.54 13,897.65 13,898.36 2,759.6K
11:15 13,897.37 13,897.37 13,882.34 13,882.34 3,575.5K
11:16 13,882.12 13,883.45 13,880.78 13,882.03 4,399.7K
11:17 13,881.34 13,882.72 13,874.23 13,874.23 4,789.4K
11:18 13,871.03 13,871.03 13,858.44 13,858.44 8,104.4K
11:19 13,858.86 13,873.21 13,858.86 13,872.63 6,728.0K
11:20 13,871.57 13,871.57 13,862.89 13,864.18 5,103.9K
11:21 13,864.33 13,864.82 13,855.57 13,855.57 7,546.9K
11:22 13,855.65 13,857.92 13,854.78 13,855.10 5,393.4K
11:23 13,852.22 13,852.22 13,844.71 13,845.12 5,155.2K
11:24 13,845.55 13,845.67 13,835.58 13,836.82 5,570.8K
11:25 13,836.26 13,841.41 13,835.68 13,840.39 8,375.6K
11:26 13,841.49 13,854.63 13,841.49 13,849.84 5,430.7K
11:27 13,850.33 13,850.33 13,840.49 13,840.49 2,643.9K
11:28 13,841.60 13,841.60 13,839.29 13,839.29 2,623.3K
11:29 13,840.53 13,848.50 13,839.34 13,848.50 2,747.3K
11:30 13,849.34 13,849.34 13,849.09 13,849.09 250.1K
13:00 13,847.91 13,855.60 13,841.74 13,841.74 8,508.6K
13:01 13,841.82 13,841.82 13,831.41 13,832.92 3,027.7K
13:02 13,830.12 13,830.12 13,820.72 13,820.72 3,991.4K
13:03 13,819.93 13,820.40 13,805.11 13,805.20 7,068.7K
13:04 13,805.94 13,805.94 13,802.26 13,802.26 3,210.0K
13:05 13,802.29 13,802.29 13,791.64 13,791.64 5,253.7K
13:06 13,792.33 13,799.26 13,791.49 13,799.26 5,329.7K
13:07 13,802.93 13,804.44 13,801.24 13,801.43 3,706.9K
13:08 13,802.20 13,807.29 13,802.20 13,807.29 3,001.5K
13:09 13,807.18 13,809.23 13,806.17 13,809.23 2,780.0K
13:10 13,810.09 13,822.23 13,810.09 13,822.10 3,513.8K
13:11 13,824.11 13,825.59 13,810.84 13,812.88 3,530.5K
13:12 13,814.71 13,815.66 13,808.49 13,808.86 3,013.4K
13:13 13,809.14 13,809.75 13,798.30 13,798.30 4,056.1K
13:14 13,797.06 13,797.06 13,794.64 13,794.64 4,834.8K
13:15 13,794.20 13,808.51 13,792.10 13,808.51 5,869.9K
13:16 13,813.75 13,819.15 13,813.37 13,818.54 3,164.4K
13:17 13,817.37 13,817.37 13,804.98 13,805.69 2,630.8K
13:18 13,805.17 13,805.17 13,798.76 13,799.69 4,167.6K
13:19 13,799.14 13,799.83 13,789.77 13,789.77 4,632.9K
13:20 13,787.69 13,788.36 13,782.74 13,782.74 5,187.1K
13:21 13,782.42 13,782.49 13,775.01 13,775.01 6,564.2K
13:22 13,774.65 13,774.65 13,763.58 13,763.58 6,243.5K
13:23 13,762.40 13,762.75 13,759.34 13,759.34 7,207.2K
13:24 13,757.31 13,757.31 13,747.45 13,747.45 6,467.9K
13:25 13,747.29 13,747.29 13,739.60 13,739.60 8,391.7K
13:26 13,740.17 13,748.28 13,739.00 13,748.28 10,666.6K
13:27 13,751.18 13,751.18 13,730.74 13,731.34 6,408.4K
13:28 13,730.12 13,730.12 13,720.82 13,720.82 7,864.7K
13:29 13,720.99 13,724.21 13,719.30 13,719.37 9,951.4K
13:30 13,722.47 13,735.67 13,722.47 13,734.52 7,572.5K
13:31 13,734.30 13,734.30 13,720.64 13,720.64 6,633.5K
13:32 13,720.34 13,720.34 13,693.35 13,693.35 12,472.1K
13:33 13,692.54 13,692.54 13,687.03 13,687.03 9,849.3K
13:34 13,685.21 13,685.52 13,674.58 13,675.31 7,956.9K
13:35 13,679.02 13,705.71 13,679.02 13,705.71 10,532.3K
13:36 13,711.58 13,716.59 13,710.78 13,713.42 6,022.5K
13:37 13,714.48 13,723.34 13,714.48 13,722.02 4,052.2K
13:38 13,725.04 13,725.91 13,720.25 13,722.47 3,647.9K
13:39 13,721.37 13,723.21 13,718.47 13,718.47 3,696.1K
13:40 13,717.44 13,720.38 13,716.40 13,719.41 4,124.1K
13:41 13,720.72 13,720.72 13,706.93 13,708.01 4,857.4K
13:42 13,709.44 13,709.44 13,701.04 13,701.10 4,300.4K
13:43 13,700.67 13,722.66 13,700.67 13,722.66 4,870.1K
13:44 13,725.19 13,730.02 13,724.52 13,730.02 2,955.4K
13:45 13,730.85 13,739.80 13,730.85 13,739.80 3,394.8K
13:46 13,743.17 13,753.39 13,742.89 13,753.39 4,106.6K
13:47 13,752.45 13,759.95 13,752.45 13,757.15 3,294.4K
13:48 13,756.36 13,763.08 13,756.35 13,760.16 4,003.1K
13:49 13,757.06 13,758.27 13,752.86 13,755.67 3,944.4K
13:50 13,754.68 13,754.68 13,749.44 13,749.44 3,015.7K
13:51 13,748.93 13,749.98 13,742.36 13,742.39 2,781.5K
13:52 13,740.52 13,740.52 13,721.06 13,721.06 3,824.0K
13:53 13,721.25 13,722.21 13,720.35 13,721.93 2,762.3K
13:54 13,721.95 13,739.99 13,721.95 13,739.99 2,892.3K
13:55 13,743.01 13,746.21 13,741.91 13,742.19 2,964.2K
13:56 13,745.33 13,747.73 13,738.65 13,738.65 3,011.1K
13:57 13,738.06 13,741.31 13,733.15 13,733.15 2,568.0K
13:58 13,734.72 13,736.25 13,733.02 13,733.02 2,248.9K
13:59 13,734.00 13,734.42 13,732.35 13,733.14 1,835.1K
14:00 13,733.76 13,744.20 13,733.76 13,744.20 3,183.8K
14:01 13,744.26 13,759.61 13,744.26 13,759.61 3,997.7K
14:02 13,762.39 13,768.34 13,762.39 13,768.34 3,835.4K
14:03 13,768.30 13,768.30 13,763.05 13,764.88 3,305.1K
14:04 13,764.28 13,768.33 13,764.28 13,768.33 2,296.5K
14:05 13,769.61 13,776.61 13,769.61 13,776.20 3,257.8K
14:06 13,776.86 13,784.26 13,776.86 13,784.26 2,985.5K
14:07 13,784.14 13,784.14 13,771.89 13,773.37 3,795.2K
14:08 13,772.65 13,773.46 13,769.51 13,769.88 1,879.0K
14:09 13,769.46 13,769.46 13,765.85 13,768.22 2,101.8K
14:10 13,766.86 13,775.72 13,765.33 13,774.14 2,925.5K
14:11 13,774.09 13,774.09 13,765.13 13,765.46 2,832.5K
14:12 13,765.86 13,790.50 13,765.86 13,790.50 3,753.6K
14:13 13,792.19 13,795.93 13,792.19 13,793.45 3,965.6K
14:14 13,794.02 13,795.03 13,792.00 13,792.00 2,954.7K
14:15 13,793.39 13,793.39 13,789.74 13,791.55 2,521.6K
14:16 13,792.53 13,792.53 13,786.84 13,789.09 2,990.2K
14:17 13,789.94 13,800.77 13,789.94 13,800.26 2,688.7K
14:18 13,802.12 13,805.69 13,801.25 13,802.89 3,514.0K
14:19 13,801.10 13,807.74 13,801.10 13,807.74 3,353.6K
14:20 13,804.61 13,804.61 13,801.20 13,803.45 3,206.1K
14:21 13,803.96 13,805.74 13,793.94 13,793.98 3,084.3K
14:22 13,792.31 13,795.63 13,789.90 13,792.25 2,524.5K
14:23 13,792.78 13,792.81 13,772.82 13,772.82 4,159.6K
14:24 13,772.04 13,772.04 13,767.61 13,768.94 2,689.7K
14:25 13,767.38 13,773.62 13,767.38 13,771.51 2,580.7K
14:26 13,770.48 13,786.02 13,770.48 13,786.02 2,877.0K
14:27 13,786.13 13,798.68 13,786.13 13,797.12 2,627.0K
14:28 13,793.45 13,793.45 13,786.96 13,790.10 2,161.0K
14:29 13,789.07 13,789.22 13,785.48 13,789.22 2,030.4K
14:30 13,787.99 13,793.10 13,787.99 13,788.63 2,659.7K
14:31 13,788.93 13,792.05 13,785.82 13,786.19 2,796.0K
14:32 13,788.34 13,800.64 13,787.87 13,800.64 3,031.2K
14:33 13,801.15 13,802.32 13,799.69 13,801.36 2,849.9K
14:34 13,800.78 13,802.49 13,800.36 13,802.16 2,944.4K
14:35 13,802.77 13,804.47 13,801.64 13,804.43 2,631.0K
14:36 13,805.61 13,805.61 13,803.56 13,803.79 3,394.6K
14:37 13,803.61 13,807.13 13,803.61 13,806.05 2,346.2K
14:38 13,805.06 13,811.51 13,805.06 13,810.82 2,934.1K
14:39 13,810.93 13,812.96 13,809.57 13,811.39 5,261.1K
14:40 13,811.99 13,816.94 13,811.99 13,816.17 3,674.1K
14:41 13,816.78 13,824.04 13,816.03 13,824.04 3,710.0K
14:42 13,824.52 13,831.73 13,824.32 13,831.73 4,749.9K
14:43 13,832.68 13,838.41 13,831.28 13,838.41 4,307.4K
14:44 13,838.01 13,838.01 13,833.06 13,836.19 3,591.7K
14:45 13,836.30 13,838.72 13,836.30 13,838.11 4,037.1K
14:46 13,839.80 13,845.25 13,839.80 13,844.33 4,908.2K
14:47 13,845.33 13,851.77 13,845.33 13,851.77 4,274.9K
14:48 13,853.15 13,859.52 13,853.15 13,859.52 4,617.1K
14:49 13,860.04 13,861.57 13,859.45 13,861.18 4,589.6K
14:50 13,862.80 13,862.80 13,858.61 13,858.75 5,148.9K
14:51 13,857.99 13,858.36 13,855.81 13,858.14 5,198.8K
14:52 13,858.33 13,862.80 13,858.04 13,862.04 6,812.5K
14:53 13,863.14 13,864.05 13,861.39 13,864.05 5,171.8K
14:54 13,864.26 13,865.92 13,863.95 13,865.14 5,841.8K
14:55 13,865.76 13,867.28 13,865.62 13,866.29 6,734.1K
14:56 13,868.81 13,872.28 13,868.30 13,872.07 7,554.8K
14:57 13,872.58 13,872.77 13,872.58 13,872.71 665.6K
14:59 13,871.03 13,871.03 13,870.98 13,870.98 11,712.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし