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 13,707.30 13,711.73 13,686.42 13,687.12 16,565.6K
09:31 13,687.60 13,687.60 13,655.65 13,658.51 13,164.4K
09:32 13,658.38 13,667.93 13,658.38 13,667.53 10,821.4K
09:33 13,666.57 13,673.64 13,663.10 13,672.97 12,430.9K
09:34 13,673.20 13,687.80 13,673.20 13,678.74 9,286.6K
09:35 13,674.35 13,674.35 13,656.50 13,656.50 10,126.5K
09:36 13,652.75 13,652.75 13,647.94 13,652.45 10,873.0K
09:37 13,654.01 13,654.38 13,646.79 13,646.79 6,518.7K
09:38 13,645.06 13,645.63 13,640.09 13,640.10 7,291.1K
09:39 13,639.54 13,650.46 13,635.14 13,650.40 7,286.1K
09:40 13,648.77 13,648.77 13,641.44 13,646.35 6,964.3K
09:41 13,647.07 13,659.39 13,647.07 13,658.34 6,398.8K
09:42 13,657.70 13,663.20 13,657.69 13,663.20 5,285.5K
09:43 13,661.25 13,666.06 13,661.25 13,664.83 4,356.6K
09:44 13,664.10 13,664.10 13,650.08 13,650.08 6,520.3K
09:45 13,648.31 13,654.45 13,646.39 13,652.39 4,891.5K
09:46 13,651.27 13,660.99 13,649.11 13,660.53 7,827.6K
09:47 13,662.41 13,669.68 13,662.41 13,669.04 4,168.8K
09:48 13,669.20 13,669.36 13,659.06 13,660.20 3,497.4K
09:49 13,660.35 13,668.40 13,658.99 13,668.40 4,236.3K
09:50 13,670.82 13,677.15 13,670.82 13,675.01 5,580.2K
09:51 13,674.20 13,675.11 13,670.48 13,671.49 4,047.1K
09:52 13,671.37 13,673.42 13,668.37 13,670.98 3,492.2K
09:53 13,669.07 13,669.07 13,659.52 13,660.56 4,223.0K
09:54 13,659.19 13,659.19 13,645.47 13,646.65 6,403.1K
09:55 13,646.80 13,650.25 13,646.80 13,646.97 3,568.9K
09:56 13,646.50 13,646.50 13,637.89 13,637.89 5,405.9K
09:57 13,639.18 13,641.92 13,637.80 13,641.92 3,870.2K
09:58 13,641.71 13,642.29 13,639.46 13,641.96 3,382.5K
09:59 13,640.76 13,646.45 13,639.54 13,644.74 3,098.4K
10:00 13,642.71 13,644.24 13,641.72 13,643.39 3,810.8K
10:01 13,641.40 13,641.40 13,629.38 13,629.38 7,206.0K
10:02 13,629.00 13,629.00 13,622.31 13,622.31 4,580.3K
10:03 13,622.67 13,628.29 13,622.06 13,622.62 4,206.2K
10:04 13,624.01 13,625.57 13,623.68 13,625.57 3,935.3K
10:05 13,624.58 13,625.00 13,621.42 13,621.42 3,662.4K
10:06 13,618.93 13,620.56 13,617.67 13,618.40 4,969.7K
10:07 13,619.71 13,621.16 13,618.41 13,620.65 4,036.4K
10:08 13,619.57 13,619.57 13,616.34 13,618.15 3,456.1K
10:09 13,617.35 13,623.84 13,616.92 13,622.73 2,952.9K
10:10 13,624.30 13,624.86 13,622.41 13,623.81 2,559.7K
10:11 13,625.96 13,625.96 13,618.32 13,619.57 2,076.8K
10:12 13,620.75 13,620.98 13,618.95 13,619.42 1,624.9K
10:13 13,620.31 13,620.80 13,615.55 13,615.82 3,300.0K
10:14 13,616.81 13,618.15 13,615.45 13,615.45 2,251.9K
10:15 13,615.40 13,616.54 13,611.61 13,611.61 4,291.3K
10:16 13,612.73 13,613.97 13,612.07 13,613.97 3,883.4K
10:17 13,613.27 13,619.92 13,613.18 13,618.08 3,218.7K
10:18 13,618.43 13,619.29 13,617.14 13,617.14 2,221.5K
10:19 13,616.05 13,618.60 13,613.40 13,618.60 3,930.9K
10:20 13,617.51 13,622.38 13,617.51 13,622.12 2,833.9K
10:21 13,619.87 13,620.00 13,615.47 13,617.30 2,237.7K
10:22 13,618.32 13,618.41 13,613.49 13,613.49 2,281.9K
10:23 13,612.90 13,613.48 13,612.02 13,612.47 2,899.9K
10:24 13,611.18 13,612.98 13,609.18 13,610.91 4,780.2K
10:25 13,609.79 13,611.56 13,609.43 13,609.46 2,594.2K
10:26 13,610.02 13,610.06 13,606.72 13,606.72 2,597.6K
10:27 13,606.99 13,609.97 13,605.76 13,607.62 3,366.8K
10:28 13,609.00 13,612.37 13,608.87 13,611.99 2,605.6K
10:29 13,611.83 13,616.31 13,611.76 13,616.31 3,063.0K
10:30 13,615.43 13,626.12 13,615.43 13,626.12 2,361.2K
10:31 13,625.99 13,627.90 13,623.60 13,623.60 2,477.7K
10:32 13,623.24 13,631.05 13,623.24 13,628.54 3,788.9K
10:33 13,628.45 13,631.45 13,628.45 13,629.31 2,052.1K
10:34 13,628.51 13,630.29 13,626.18 13,630.29 1,806.0K
10:35 13,631.97 13,644.92 13,631.97 13,643.17 3,259.6K
10:36 13,644.48 13,650.03 13,644.48 13,647.84 2,036.8K
10:37 13,647.27 13,647.27 13,644.43 13,645.86 1,908.5K
10:38 13,645.21 13,645.21 13,638.36 13,638.36 2,286.7K
10:39 13,639.89 13,641.51 13,638.34 13,638.72 1,480.5K
10:40 13,637.90 13,642.76 13,637.90 13,642.71 3,392.5K
10:41 13,641.98 13,642.61 13,634.89 13,634.89 2,457.3K
10:42 13,635.52 13,636.42 13,634.09 13,634.91 2,249.6K
10:43 13,635.21 13,635.21 13,630.81 13,630.83 1,561.9K
10:44 13,630.42 13,633.04 13,627.65 13,632.25 1,960.5K
10:45 13,632.34 13,634.45 13,631.10 13,632.77 1,707.7K
10:46 13,632.13 13,633.50 13,629.57 13,631.18 1,876.5K
10:47 13,631.49 13,632.87 13,631.49 13,631.86 2,029.3K
10:48 13,632.02 13,634.94 13,631.18 13,634.69 1,995.6K
10:49 13,635.27 13,635.53 13,633.40 13,635.27 1,741.5K
10:50 13,634.94 13,639.08 13,633.75 13,638.45 2,555.1K
10:51 13,639.35 13,645.43 13,639.35 13,645.18 2,235.3K
10:52 13,645.66 13,647.89 13,644.75 13,644.75 2,101.2K
10:53 13,646.02 13,647.16 13,645.74 13,645.90 1,756.6K
10:54 13,646.55 13,646.55 13,640.98 13,641.76 2,674.2K
10:55 13,640.89 13,640.89 13,638.73 13,638.75 1,703.8K
10:56 13,641.24 13,644.15 13,641.24 13,642.45 1,751.2K
10:57 13,642.22 13,642.22 13,636.20 13,636.20 1,797.1K
10:58 13,636.84 13,636.84 13,631.65 13,635.29 3,826.2K
10:59 13,636.35 13,638.50 13,636.15 13,638.24 2,724.0K
11:00 13,637.52 13,642.26 13,637.52 13,640.94 1,793.3K
11:01 13,640.98 13,646.00 13,640.06 13,646.00 2,704.8K
11:02 13,643.59 13,643.77 13,639.70 13,643.77 2,055.8K
11:03 13,647.12 13,648.12 13,643.71 13,646.11 2,620.1K
11:04 13,643.96 13,644.89 13,640.50 13,641.05 1,378.2K
11:05 13,641.03 13,641.03 13,639.06 13,640.57 1,417.3K
11:06 13,641.24 13,643.93 13,638.96 13,641.99 2,194.8K
11:07 13,642.15 13,645.03 13,642.15 13,644.27 1,550.0K
11:08 13,644.83 13,644.83 13,642.73 13,643.35 1,900.5K
11:09 13,643.40 13,645.61 13,643.28 13,645.45 1,335.4K
11:10 13,644.40 13,645.55 13,642.89 13,644.50 1,285.8K
11:11 13,645.21 13,645.44 13,640.34 13,640.34 1,952.0K
11:12 13,640.66 13,643.69 13,640.19 13,643.18 1,665.7K
11:13 13,643.00 13,643.00 13,639.04 13,639.04 1,677.1K
11:14 13,638.73 13,639.69 13,637.78 13,637.78 1,210.0K
11:15 13,636.79 13,637.88 13,636.10 13,636.10 1,488.0K
11:16 13,636.11 13,636.37 13,631.90 13,631.90 1,516.3K
11:17 13,631.48 13,636.55 13,631.48 13,635.35 1,524.0K
11:18 13,637.17 13,637.39 13,633.46 13,633.56 1,857.8K
11:19 13,634.23 13,637.77 13,634.23 13,637.77 1,209.4K
11:20 13,637.00 13,639.41 13,637.00 13,639.13 1,248.4K
11:21 13,638.14 13,640.27 13,637.54 13,640.27 1,607.8K
11:22 13,642.77 13,649.19 13,642.77 13,647.62 1,612.5K
11:23 13,646.94 13,648.24 13,646.24 13,648.24 1,338.1K
11:24 13,650.35 13,654.90 13,650.19 13,653.06 1,532.2K
11:25 13,655.37 13,655.72 13,653.61 13,653.61 1,307.3K
11:26 13,652.74 13,653.20 13,649.16 13,650.73 1,179.4K
11:27 13,649.50 13,650.71 13,647.64 13,647.64 1,751.6K
11:28 13,648.17 13,651.72 13,647.13 13,650.75 2,852.8K
11:29 13,651.05 13,651.05 13,646.31 13,646.48 1,501.0K
11:30 13,644.31 13,644.31 13,644.31 13,644.31 35.2K
13:00 13,644.38 13,645.03 13,625.70 13,625.70 6,523.3K
13:01 13,623.23 13,623.49 13,618.03 13,618.03 4,899.6K
13:02 13,616.98 13,617.62 13,611.79 13,612.17 2,798.2K
13:03 13,611.06 13,615.87 13,611.05 13,614.13 3,564.6K
13:04 13,615.59 13,615.71 13,611.49 13,611.49 2,676.7K
13:05 13,611.40 13,615.68 13,610.96 13,613.82 3,445.4K
13:06 13,613.57 13,614.18 13,610.19 13,612.07 1,970.2K
13:07 13,611.94 13,616.31 13,611.94 13,614.65 2,705.5K
13:08 13,615.06 13,616.20 13,612.26 13,615.60 2,470.0K
13:09 13,615.80 13,615.80 13,609.54 13,609.77 3,072.3K
13:10 13,608.39 13,611.30 13,607.42 13,611.30 3,574.3K
13:11 13,608.75 13,613.51 13,608.75 13,612.81 2,079.8K
13:12 13,612.59 13,614.70 13,609.88 13,609.88 2,603.9K
13:13 13,608.98 13,608.98 13,602.20 13,603.05 3,519.1K
13:14 13,604.17 13,605.39 13,602.99 13,604.57 3,091.1K
13:15 13,601.79 13,606.11 13,601.47 13,606.11 5,030.6K
13:16 13,607.08 13,609.29 13,607.00 13,609.29 4,010.9K
13:17 13,609.83 13,609.83 13,602.19 13,602.19 2,659.5K
13:18 13,602.23 13,603.00 13,601.45 13,602.49 2,429.3K
13:19 13,602.24 13,603.69 13,602.24 13,603.69 1,766.0K
13:20 13,603.12 13,604.84 13,601.90 13,604.84 2,004.2K
13:21 13,605.77 13,607.18 13,604.88 13,606.21 1,651.7K
13:22 13,607.15 13,608.50 13,604.84 13,605.39 2,536.7K
13:23 13,605.36 13,609.23 13,605.36 13,608.84 1,675.9K
13:24 13,607.47 13,610.08 13,607.45 13,609.01 1,444.5K
13:25 13,609.31 13,609.90 13,606.54 13,606.54 1,585.3K
13:26 13,607.05 13,607.05 13,603.46 13,603.46 2,282.7K
13:27 13,604.14 13,604.14 13,601.97 13,603.41 1,987.2K
13:28 13,602.78 13,603.67 13,601.94 13,602.22 1,980.7K
13:29 13,602.35 13,603.42 13,598.66 13,598.66 2,761.7K
13:30 13,597.13 13,598.09 13,594.59 13,594.59 3,683.7K
13:31 13,593.96 13,600.61 13,593.67 13,599.65 2,710.2K
13:32 13,600.44 13,600.46 13,592.47 13,592.47 4,525.5K
13:33 13,590.29 13,590.29 13,587.47 13,590.12 3,838.1K
13:34 13,589.33 13,598.13 13,589.33 13,598.13 2,601.1K
13:35 13,597.45 13,604.29 13,597.45 13,601.81 2,079.0K
13:36 13,603.11 13,603.36 13,601.28 13,601.57 1,718.3K
13:37 13,599.86 13,600.95 13,598.78 13,600.74 1,965.8K
13:38 13,599.74 13,603.04 13,599.74 13,603.04 1,416.0K
13:39 13,600.81 13,606.48 13,600.81 13,606.48 2,345.5K
13:40 13,607.70 13,612.12 13,607.70 13,612.12 2,278.1K
13:41 13,612.76 13,614.19 13,611.83 13,614.19 1,906.2K
13:42 13,613.36 13,615.06 13,612.93 13,615.06 1,385.2K
13:43 13,614.29 13,614.65 13,613.29 13,613.29 1,398.5K
13:44 13,612.80 13,614.87 13,611.90 13,614.61 1,288.6K
13:45 13,612.89 13,613.27 13,610.23 13,610.58 1,893.6K
13:46 13,608.31 13,609.54 13,607.19 13,608.36 2,171.0K
13:47 13,607.81 13,607.81 13,605.78 13,606.09 1,564.6K
13:48 13,605.15 13,610.69 13,603.69 13,609.72 2,804.3K
13:49 13,608.97 13,608.97 13,607.79 13,607.79 1,446.5K
13:50 13,608.77 13,608.77 13,605.14 13,607.68 1,500.5K
13:51 13,607.23 13,607.72 13,605.11 13,607.32 1,549.6K
13:52 13,606.17 13,607.39 13,604.91 13,606.30 1,779.5K
13:53 13,605.90 13,611.26 13,605.90 13,609.70 1,350.3K
13:54 13,610.34 13,611.63 13,609.22 13,609.63 1,085.8K
13:55 13,609.15 13,609.15 13,605.53 13,605.67 1,363.4K
13:56 13,605.02 13,609.83 13,604.85 13,609.83 1,766.4K
13:57 13,609.67 13,610.80 13,609.37 13,610.80 1,154.2K
13:58 13,611.31 13,611.50 13,609.82 13,610.08 1,454.8K
13:59 13,609.89 13,612.86 13,609.66 13,612.86 1,637.9K
14:00 13,612.13 13,623.52 13,612.13 13,622.79 2,294.2K
14:01 13,620.76 13,620.76 13,617.46 13,619.78 1,757.0K
14:02 13,618.84 13,618.84 13,615.50 13,615.50 1,311.1K
14:03 13,614.59 13,623.58 13,614.59 13,623.58 1,933.2K
14:04 13,622.29 13,622.29 13,618.83 13,619.12 1,406.7K
14:05 13,620.42 13,625.31 13,618.70 13,625.31 1,740.9K
14:06 13,622.49 13,622.73 13,618.63 13,618.63 1,384.9K
14:07 13,617.79 13,617.91 13,616.24 13,617.90 1,662.4K
14:08 13,617.53 13,617.53 13,615.81 13,616.92 1,069.5K
14:09 13,614.53 13,619.29 13,613.95 13,617.47 1,768.8K
14:10 13,618.47 13,618.90 13,614.99 13,614.99 1,231.3K
14:11 13,615.13 13,615.13 13,611.35 13,612.20 1,478.5K
14:12 13,610.59 13,616.74 13,610.59 13,616.10 1,537.7K
14:13 13,615.01 13,616.77 13,613.44 13,615.41 1,386.9K
14:14 13,614.95 13,614.95 13,613.15 13,613.15 1,242.1K
14:15 13,612.96 13,613.56 13,610.74 13,611.31 1,176.5K
14:16 13,610.69 13,612.67 13,610.14 13,610.14 2,691.8K
14:17 13,609.29 13,609.29 13,605.51 13,605.54 2,375.4K
14:18 13,606.39 13,607.73 13,605.28 13,605.28 1,640.1K
14:19 13,604.54 13,605.28 13,604.05 13,605.28 1,614.6K
14:20 13,604.69 13,606.40 13,603.56 13,603.69 1,853.8K
14:21 13,603.52 13,604.14 13,601.93 13,601.93 1,801.4K
14:22 13,603.66 13,606.20 13,603.07 13,605.85 1,758.1K
14:23 13,606.72 13,607.31 13,605.71 13,606.40 1,590.5K
14:24 13,605.35 13,605.35 13,602.85 13,603.89 1,867.0K
14:25 13,604.94 13,611.72 13,604.94 13,611.72 1,710.0K
14:26 13,611.98 13,616.79 13,611.98 13,616.12 2,144.0K
14:27 13,615.24 13,617.40 13,615.06 13,617.40 1,966.3K
14:28 13,616.47 13,616.58 13,609.32 13,609.32 2,361.2K
14:29 13,608.99 13,613.01 13,608.99 13,613.01 1,953.0K
14:30 13,612.05 13,622.14 13,612.05 13,622.14 1,878.9K
14:31 13,621.77 13,621.77 13,614.66 13,615.25 2,427.7K
14:32 13,615.67 13,615.67 13,605.16 13,606.61 3,915.2K
14:33 13,607.85 13,610.31 13,604.32 13,604.32 2,063.2K
14:34 13,604.80 13,610.82 13,604.80 13,609.69 1,839.6K
14:35 13,609.21 13,610.61 13,608.47 13,608.47 1,758.9K
14:36 13,607.56 13,607.56 13,603.11 13,603.11 2,317.5K
14:37 13,602.47 13,603.47 13,600.56 13,601.77 2,077.4K
14:38 13,600.34 13,601.66 13,600.27 13,600.27 1,824.6K
14:39 13,601.66 13,601.71 13,598.82 13,600.00 1,707.2K
14:40 13,599.83 13,601.56 13,598.67 13,598.67 3,709.9K
14:41 13,598.99 13,600.98 13,597.71 13,598.25 3,395.0K
14:42 13,598.30 13,598.30 13,595.40 13,595.74 2,590.6K
14:43 13,595.42 13,599.79 13,595.42 13,599.00 2,771.8K
14:44 13,599.24 13,607.57 13,599.24 13,605.96 2,543.3K
14:45 13,606.21 13,606.57 13,604.04 13,605.38 2,775.5K
14:46 13,603.99 13,605.26 13,599.93 13,599.93 2,310.1K
14:47 13,599.42 13,600.06 13,598.04 13,598.47 2,328.8K
14:48 13,596.94 13,597.78 13,596.13 13,597.13 2,523.1K
14:49 13,596.44 13,599.51 13,595.82 13,598.34 3,340.7K
14:50 13,596.62 13,596.62 13,592.74 13,594.56 4,242.4K
14:51 13,592.91 13,594.59 13,592.84 13,592.84 3,960.7K
14:52 13,593.02 13,593.02 13,591.50 13,592.47 3,640.5K
14:53 13,593.19 13,593.71 13,592.13 13,592.48 3,928.0K
14:54 13,592.42 13,593.48 13,592.42 13,593.13 3,723.2K
14:55 13,592.75 13,593.45 13,591.46 13,592.01 4,014.5K
14:56 13,591.58 13,594.01 13,590.88 13,593.40 4,583.1K
14:57 13,593.36 13,593.36 13,592.99 13,592.99 90.7K
14:59 13,589.36 13,589.36 13,586.14 13,586.14 7,153.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし