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 14,311.26 14,324.12 14,311.26 14,324.12 21,552.9K
09:31 14,329.73 14,330.13 14,307.44 14,312.56 10,969.5K
09:32 14,310.76 14,310.76 14,296.65 14,304.12 10,515.2K
09:33 14,300.76 14,300.76 14,288.90 14,293.56 10,253.2K
09:34 14,287.73 14,289.86 14,282.25 14,285.20 7,229.8K
09:35 14,284.59 14,284.59 14,276.11 14,279.06 7,494.1K
09:36 14,279.42 14,279.42 14,268.46 14,268.83 7,263.4K
09:37 14,269.45 14,269.65 14,265.87 14,267.27 6,260.4K
09:38 14,267.94 14,267.94 14,257.26 14,257.26 5,572.6K
09:39 14,256.02 14,269.77 14,254.07 14,268.41 6,883.8K
09:40 14,270.44 14,270.44 14,255.33 14,255.33 8,426.6K
09:41 14,256.42 14,256.42 14,249.58 14,252.05 6,576.5K
09:42 14,252.56 14,268.85 14,251.96 14,268.79 6,351.7K
09:43 14,268.71 14,268.71 14,259.81 14,265.18 6,247.3K
09:44 14,266.14 14,278.35 14,266.14 14,278.35 4,893.2K
09:45 14,279.06 14,290.75 14,279.06 14,288.19 6,055.5K
09:46 14,288.61 14,288.61 14,277.85 14,280.70 8,162.3K
09:47 14,280.43 14,280.43 14,263.98 14,263.98 11,169.2K
09:48 14,263.59 14,263.59 14,258.11 14,258.11 6,352.2K
09:49 14,257.78 14,265.94 14,257.78 14,265.60 5,831.8K
09:50 14,270.36 14,273.65 14,266.60 14,273.65 6,088.1K
09:51 14,272.38 14,273.16 14,258.92 14,258.92 5,508.1K
09:52 14,256.26 14,257.25 14,253.16 14,255.84 8,675.6K
09:53 14,254.56 14,264.03 14,254.07 14,261.75 6,849.8K
09:54 14,261.60 14,262.57 14,251.30 14,255.46 5,455.8K
09:55 14,256.34 14,259.22 14,249.61 14,249.61 5,081.4K
09:56 14,248.58 14,248.58 14,232.10 14,232.10 7,340.4K
09:57 14,230.65 14,238.88 14,230.21 14,237.84 5,408.1K
09:58 14,238.98 14,239.62 14,237.38 14,238.69 5,537.5K
09:59 14,237.23 14,237.23 14,231.69 14,232.58 5,928.1K
10:00 14,233.05 14,235.78 14,232.65 14,235.78 6,144.1K
10:01 14,234.75 14,234.75 14,229.24 14,232.31 5,327.3K
10:02 14,233.11 14,235.00 14,229.81 14,229.81 4,661.6K
10:03 14,229.07 14,232.75 14,228.03 14,232.19 5,775.1K
10:04 14,232.21 14,232.21 14,227.99 14,228.48 4,417.1K
10:05 14,228.05 14,228.05 14,222.95 14,224.18 5,513.7K
10:06 14,223.49 14,225.94 14,222.53 14,222.53 4,740.1K
10:07 14,221.22 14,221.22 14,216.04 14,216.33 4,822.9K
10:08 14,216.99 14,216.99 14,214.62 14,215.83 5,591.7K
10:09 14,216.29 14,220.11 14,215.52 14,219.23 3,862.7K
10:10 14,219.63 14,224.45 14,218.93 14,224.45 3,596.2K
10:11 14,224.62 14,226.73 14,223.20 14,224.06 4,195.0K
10:12 14,224.61 14,225.14 14,220.41 14,220.41 4,733.2K
10:13 14,219.69 14,219.69 14,215.60 14,217.51 5,395.5K
10:14 14,222.32 14,224.36 14,217.29 14,220.90 7,514.2K
10:15 14,221.38 14,222.05 14,218.68 14,219.57 3,969.5K
10:16 14,219.15 14,219.15 14,207.86 14,207.86 5,520.1K
10:17 14,205.29 14,209.21 14,203.55 14,203.55 5,374.8K
10:18 14,203.57 14,205.37 14,202.82 14,204.72 4,711.8K
10:19 14,205.74 14,208.90 14,205.29 14,207.02 4,376.8K
10:20 14,206.92 14,206.92 14,198.45 14,198.45 4,266.1K
10:21 14,198.50 14,199.62 14,194.57 14,194.57 4,402.5K
10:22 14,194.46 14,194.46 14,184.64 14,185.16 6,314.0K
10:23 14,184.71 14,188.98 14,184.71 14,188.44 4,058.1K
10:24 14,188.55 14,188.55 14,183.52 14,183.52 3,399.1K
10:25 14,183.61 14,184.56 14,181.02 14,181.26 3,677.6K
10:26 14,181.17 14,181.17 14,170.76 14,170.76 5,170.1K
10:27 14,170.52 14,170.52 14,166.47 14,166.81 6,167.4K
10:28 14,166.97 14,166.97 14,162.75 14,163.72 6,840.4K
10:29 14,164.46 14,167.64 14,162.38 14,167.64 3,765.1K
10:30 14,167.95 14,173.34 14,166.91 14,172.39 5,092.3K
10:31 14,171.50 14,172.53 14,168.17 14,171.41 4,577.1K
10:32 14,171.95 14,171.95 14,156.45 14,158.05 8,427.5K
10:33 14,156.61 14,156.94 14,151.38 14,156.94 7,998.7K
10:34 14,156.85 14,159.19 14,153.09 14,159.19 4,223.8K
10:35 14,158.04 14,158.18 14,152.82 14,152.82 3,423.6K
10:36 14,151.33 14,152.23 14,147.79 14,147.79 3,528.3K
10:37 14,147.30 14,148.27 14,141.83 14,142.05 4,073.1K
10:38 14,137.12 14,137.12 14,123.93 14,123.93 7,758.0K
10:39 14,122.06 14,122.69 14,121.18 14,122.23 6,004.7K
10:40 14,120.73 14,129.20 14,120.73 14,127.75 5,846.8K
10:41 14,129.61 14,135.73 14,129.43 14,134.02 3,914.6K
10:42 14,133.29 14,135.41 14,133.29 14,134.90 4,703.6K
10:43 14,134.35 14,134.98 14,127.48 14,127.86 4,075.8K
10:44 14,127.90 14,127.90 14,124.38 14,125.55 3,640.9K
10:45 14,125.71 14,128.67 14,125.19 14,125.19 2,943.2K
10:46 14,125.00 14,139.70 14,125.00 14,139.70 5,783.0K
10:47 14,139.31 14,147.00 14,137.67 14,144.97 3,982.9K
10:48 14,146.88 14,153.56 14,146.76 14,150.13 3,058.7K
10:49 14,147.78 14,153.18 14,147.78 14,152.85 2,751.3K
10:50 14,151.86 14,152.51 14,149.71 14,152.14 2,777.8K
10:51 14,152.56 14,155.09 14,152.56 14,155.09 2,096.7K
10:52 14,155.75 14,155.75 14,150.76 14,150.84 2,841.3K
10:53 14,151.23 14,151.23 14,140.18 14,141.02 5,680.4K
10:54 14,141.70 14,144.39 14,139.02 14,139.37 2,970.6K
10:55 14,139.53 14,139.54 14,132.59 14,132.59 4,197.5K
10:56 14,132.30 14,132.30 14,124.64 14,124.64 3,929.9K
10:57 14,125.56 14,129.70 14,125.27 14,126.14 4,236.4K
10:58 14,126.42 14,131.79 14,126.42 14,130.73 3,621.5K
10:59 14,130.53 14,135.74 14,129.85 14,135.74 2,347.2K
11:00 14,132.74 14,135.90 14,129.71 14,133.82 2,715.4K
11:01 14,131.90 14,133.43 14,129.69 14,129.69 3,278.7K
11:02 14,129.60 14,133.78 14,129.29 14,131.43 2,297.1K
11:03 14,132.17 14,142.73 14,132.17 14,141.96 2,167.2K
11:04 14,140.21 14,145.00 14,139.69 14,141.79 2,034.3K
11:05 14,140.69 14,143.21 14,139.54 14,143.04 1,987.7K
11:06 14,143.99 14,147.00 14,143.57 14,144.79 2,171.0K
11:07 14,144.20 14,148.61 14,141.55 14,148.61 1,761.7K
11:08 14,148.31 14,153.40 14,148.31 14,153.14 1,569.0K
11:09 14,152.77 14,157.05 14,152.71 14,156.96 1,984.5K
11:10 14,156.80 14,157.83 14,153.90 14,156.62 2,611.4K
11:11 14,155.47 14,156.74 14,149.79 14,149.79 1,977.9K
11:12 14,149.22 14,150.40 14,147.60 14,149.78 2,600.5K
11:13 14,150.58 14,152.51 14,150.01 14,151.05 1,455.6K
11:14 14,150.43 14,151.63 14,149.92 14,150.02 1,551.5K
11:15 14,149.45 14,152.69 14,147.92 14,147.92 1,998.0K
11:16 14,147.93 14,147.93 14,138.93 14,141.60 2,277.8K
11:17 14,141.33 14,142.36 14,138.79 14,140.35 1,530.3K
11:18 14,141.25 14,141.60 14,138.26 14,141.60 1,612.3K
11:19 14,140.43 14,143.28 14,140.33 14,142.60 1,693.1K
11:20 14,143.10 14,143.10 14,140.64 14,140.64 1,572.9K
11:21 14,140.43 14,143.37 14,139.64 14,143.37 2,472.7K
11:22 14,143.87 14,147.01 14,141.96 14,147.01 1,310.4K
11:23 14,148.35 14,149.07 14,147.27 14,148.58 1,659.7K
11:24 14,149.47 14,149.47 14,146.48 14,147.99 2,202.1K
11:25 14,149.00 14,150.97 14,147.14 14,150.32 1,672.1K
11:26 14,150.87 14,155.26 14,150.78 14,155.26 1,704.8K
11:27 14,155.25 14,160.83 14,154.53 14,159.91 1,797.3K
11:28 14,160.83 14,161.11 14,158.60 14,160.30 1,219.4K
11:29 14,160.98 14,161.67 14,158.54 14,160.05 1,860.7K
11:30 14,159.14 14,159.14 14,159.12 14,159.12 145.6K
13:00 14,160.01 14,160.33 14,142.49 14,142.85 5,546.1K
13:01 14,144.82 14,147.59 14,144.35 14,146.06 1,891.9K
13:02 14,145.82 14,149.67 14,144.45 14,149.67 1,872.6K
13:03 14,155.22 14,168.29 14,155.22 14,167.32 2,361.9K
13:04 14,168.39 14,178.54 14,168.39 14,178.19 2,362.0K
13:05 14,179.66 14,182.13 14,177.39 14,180.04 2,134.9K
13:06 14,179.36 14,179.36 14,170.90 14,172.47 1,904.0K
13:07 14,169.52 14,174.29 14,169.52 14,174.00 1,375.2K
13:08 14,172.76 14,173.25 14,170.79 14,170.79 2,276.5K
13:09 14,171.11 14,171.11 14,168.52 14,169.67 1,714.5K
13:10 14,171.07 14,171.78 14,169.50 14,171.28 2,471.2K
13:11 14,171.18 14,172.43 14,169.59 14,171.68 1,512.9K
13:12 14,171.71 14,173.31 14,170.32 14,172.13 1,981.6K
13:13 14,171.16 14,172.86 14,167.76 14,169.66 2,411.3K
13:14 14,169.80 14,169.80 14,167.61 14,168.74 1,616.2K
13:15 14,167.36 14,169.67 14,166.57 14,166.81 2,924.4K
13:16 14,168.01 14,168.11 14,166.39 14,167.93 3,744.1K
13:17 14,168.03 14,168.03 14,161.35 14,164.69 2,861.8K
13:18 14,162.70 14,164.73 14,161.54 14,163.48 1,583.6K
13:19 14,164.45 14,166.06 14,162.79 14,162.79 1,681.6K
13:20 14,163.07 14,164.17 14,161.59 14,163.04 2,108.4K
13:21 14,162.31 14,165.48 14,162.31 14,163.84 1,565.2K
13:22 14,162.56 14,163.38 14,159.81 14,161.18 1,276.8K
13:23 14,159.85 14,160.92 14,158.45 14,160.92 1,541.3K
13:24 14,160.47 14,160.47 14,156.98 14,157.31 1,220.2K
13:25 14,158.16 14,158.16 14,153.20 14,153.20 1,762.6K
13:26 14,154.01 14,155.92 14,152.47 14,152.67 1,906.7K
13:27 14,152.64 14,152.64 14,145.71 14,145.71 2,071.3K
13:28 14,145.56 14,147.12 14,143.84 14,145.60 5,604.1K
13:29 14,144.76 14,147.18 14,144.76 14,145.98 2,868.0K
13:30 14,145.25 14,147.50 14,145.25 14,146.47 1,920.5K
13:31 14,146.97 14,146.97 14,139.37 14,140.21 2,001.9K
13:32 14,140.24 14,144.89 14,137.96 14,144.89 1,437.8K
13:33 14,143.19 14,145.34 14,143.19 14,144.20 1,471.0K
13:34 14,142.44 14,148.11 14,142.44 14,146.26 1,861.1K
13:35 14,146.04 14,148.90 14,145.32 14,146.73 2,174.2K
13:36 14,146.61 14,148.55 14,146.10 14,146.69 1,671.3K
13:37 14,147.18 14,147.76 14,145.87 14,146.13 1,246.4K
13:38 14,145.94 14,145.94 14,144.31 14,145.02 1,369.7K
13:39 14,142.89 14,146.57 14,141.92 14,145.17 1,766.6K
13:40 14,145.18 14,146.11 14,141.27 14,141.27 2,119.5K
13:41 14,141.19 14,141.19 14,137.58 14,139.74 2,639.1K
13:42 14,139.29 14,144.09 14,139.29 14,143.99 1,424.4K
13:43 14,143.97 14,145.08 14,143.03 14,144.29 1,658.6K
13:44 14,143.82 14,148.56 14,143.82 14,147.45 1,506.2K
13:45 14,147.58 14,155.82 14,147.48 14,155.82 2,380.6K
13:46 14,154.39 14,161.80 14,154.38 14,161.80 2,192.1K
13:47 14,163.04 14,174.02 14,162.12 14,172.55 2,197.5K
13:48 14,172.27 14,172.95 14,166.33 14,172.95 2,152.3K
13:49 14,171.81 14,174.43 14,170.43 14,171.42 1,510.5K
13:50 14,171.66 14,172.31 14,169.89 14,171.76 1,381.7K
13:51 14,174.16 14,178.28 14,174.16 14,178.28 2,005.9K
13:52 14,176.57 14,179.51 14,176.37 14,176.37 1,910.3K
13:53 14,175.51 14,175.51 14,168.55 14,168.55 1,711.4K
13:54 14,169.29 14,174.60 14,166.74 14,174.60 2,539.1K
13:55 14,175.23 14,175.23 14,172.38 14,173.04 1,820.3K
13:56 14,171.87 14,176.80 14,171.87 14,176.80 1,828.5K
13:57 14,177.32 14,185.57 14,177.32 14,183.08 2,874.6K
13:58 14,180.05 14,184.52 14,180.05 14,184.45 1,684.3K
13:59 14,185.26 14,191.96 14,184.73 14,191.96 3,115.4K
14:00 14,193.23 14,196.73 14,193.04 14,195.76 2,786.0K
14:01 14,197.47 14,197.47 14,190.27 14,190.27 2,617.2K
14:02 14,190.15 14,195.94 14,190.15 14,192.87 2,221.9K
14:03 14,192.67 14,195.16 14,192.59 14,194.08 2,311.1K
14:04 14,193.42 14,202.10 14,193.42 14,201.22 2,601.7K
14:05 14,199.99 14,206.84 14,199.99 14,206.84 3,896.8K
14:06 14,206.56 14,207.39 14,198.87 14,198.87 2,980.2K
14:07 14,199.27 14,203.39 14,199.00 14,199.63 2,547.8K
14:08 14,198.26 14,198.26 14,190.78 14,191.58 1,700.5K
14:09 14,191.78 14,200.68 14,191.78 14,197.86 2,106.4K
14:10 14,196.95 14,197.57 14,190.88 14,190.88 2,318.7K
14:11 14,190.40 14,190.40 14,187.59 14,188.04 2,033.8K
14:12 14,187.50 14,187.50 14,183.16 14,183.66 2,030.3K
14:13 14,184.36 14,189.41 14,184.36 14,188.38 2,887.6K
14:14 14,187.87 14,195.44 14,187.87 14,195.44 3,223.3K
14:15 14,194.59 14,200.11 14,194.08 14,200.11 1,967.2K
14:16 14,198.85 14,201.96 14,198.24 14,201.08 5,155.2K
14:17 14,201.06 14,206.53 14,201.06 14,202.96 3,224.6K
14:18 14,205.02 14,207.24 14,201.82 14,205.64 5,218.6K
14:19 14,203.22 14,204.10 14,199.95 14,199.95 2,889.4K
14:20 14,200.53 14,200.53 14,197.57 14,197.83 2,913.6K
14:21 14,198.03 14,200.50 14,198.03 14,200.34 2,710.9K
14:22 14,200.14 14,201.82 14,199.68 14,200.62 1,947.6K
14:23 14,201.02 14,202.17 14,195.17 14,195.17 3,138.7K
14:24 14,193.98 14,194.29 14,190.77 14,192.81 1,660.1K
14:25 14,192.42 14,198.77 14,192.42 14,196.05 2,141.0K
14:26 14,196.30 14,196.30 14,189.58 14,189.65 2,338.4K
14:27 14,189.55 14,194.77 14,188.95 14,193.96 1,876.0K
14:28 14,193.31 14,198.22 14,193.31 14,194.81 4,724.2K
14:29 14,194.90 14,194.90 14,186.18 14,186.18 2,391.8K
14:30 14,186.04 14,190.77 14,186.04 14,187.70 2,133.8K
14:31 14,187.73 14,191.29 14,186.35 14,190.97 2,245.5K
14:32 14,191.98 14,193.21 14,190.74 14,190.74 2,539.3K
14:33 14,189.53 14,189.86 14,188.61 14,189.53 1,515.7K
14:34 14,189.68 14,190.33 14,187.57 14,187.57 2,071.2K
14:35 14,187.79 14,190.17 14,185.06 14,189.18 2,206.7K
14:36 14,188.22 14,189.45 14,187.00 14,187.00 3,773.5K
14:37 14,189.77 14,195.14 14,189.20 14,193.74 4,219.9K
14:38 14,195.06 14,195.19 14,193.48 14,194.69 4,746.6K
14:39 14,194.13 14,197.24 14,192.10 14,192.10 3,268.7K
14:40 14,193.34 14,194.52 14,191.99 14,194.52 3,678.8K
14:41 14,193.82 14,193.82 14,190.16 14,190.84 2,956.7K
14:42 14,192.90 14,195.11 14,192.34 14,195.11 2,634.5K
14:43 14,195.86 14,200.97 14,195.56 14,200.33 2,869.1K
14:44 14,199.06 14,199.26 14,195.01 14,197.40 3,046.2K
14:45 14,198.34 14,199.52 14,196.24 14,196.34 2,613.9K
14:46 14,196.93 14,198.19 14,195.04 14,195.04 3,325.3K
14:47 14,195.06 14,199.96 14,194.54 14,199.49 3,332.2K
14:48 14,199.52 14,201.56 14,199.52 14,201.29 3,078.6K
14:49 14,201.64 14,204.99 14,201.64 14,203.71 3,814.8K
14:50 14,202.93 14,203.86 14,200.33 14,200.91 3,997.0K
14:51 14,201.79 14,203.01 14,200.13 14,200.13 3,426.0K
14:52 14,200.14 14,200.61 14,199.59 14,199.88 3,737.8K
14:53 14,200.66 14,201.26 14,200.58 14,200.61 4,079.0K
14:54 14,201.10 14,201.10 14,198.43 14,200.28 5,875.5K
14:55 14,199.57 14,203.49 14,199.57 14,203.49 5,526.4K
14:56 14,204.22 14,209.42 14,204.22 14,209.42 6,479.7K
14:57 14,210.21 14,210.70 14,210.21 14,210.70 380.9K
14:59 14,210.33 14,211.47 14,210.33 14,211.04 9,186.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし