0823
上海総合指数 株価時系列データ
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,674 (24/10/08) | 2,635 (24/02/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,674 (24/10/08) | 2,635 (24/02/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,344.69 | 3,386.90 | 3,284.13 | 3,370.40 | +39.67 | +1.2 | 4 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,432.37 | 3,489.42 | 3,330.73 | 3,330.73 | -121.57 | -3.5 | 5 |
| 11/8 | 3,275.68 | 3,509.82 | 3,263.84 | 3,452.30 | +180.29 | +5.5 | 5 |
| 11/1 | 3,300.46 | 3,340.46 | 3,244.81 | 3,272.01 | -27.69 | -0.8 | 5 |
| 10/25 | 3,276.06 | 3,331.08 | 3,239.10 | 3,299.70 | +38.14 | +1.2 | 5 |
| 10/18 | 3,241.43 | 3,313.98 | 3,152.82 | 3,261.56 | +43.82 | +1.4 | 5 |
| 10/11 | 3,674.41 | 3,674.41 | 3,187.99 | 3,217.74 | -118.76 | -3.6 | 4 |
| 9/30 | 3,194.72 | 3,358.59 | 3,153.70 | 3,336.50 | +248.97 | +8.1 | 1 |
| 9/27 | 2,735.39 | 3,087.53 | 2,731.36 | 3,087.53 | +350.72 | +12.8 | 5 |
| 9/20 | 2,705.35 | 2,747.74 | 2,689.70 | 2,736.81 | +32.72 | +1.2 | 3 |
| 9/13 | 2,754.72 | 2,756.56 | 2,703.37 | 2,704.09 | -61.72 | -2.2 | 5 |
| 9/6 | 2,832.35 | 2,839.28 | 2,765.64 | 2,765.81 | -76.40 | -2.7 | 5 |
| 8/30 | 2,855.47 | 2,867.97 | 2,815.38 | 2,842.21 | -12.16 | -0.4 | 5 |
| 8/23 | 2,877.95 | 2,905.16 | 2,839.34 | 2,854.37 | -25.06 | -0.9 | 5 |
| 8/16 | 2,858.90 | 2,889.09 | 2,839.39 | 2,879.43 | +17.24 | +0.6 | 5 |
| 8/9 | 2,889.36 | 2,919.03 | 2,845.34 | 2,862.19 | -43.15 | -1.5 | 5 |
| 8/2 | 2,889.47 | 2,947.88 | 2,865.15 | 2,905.34 | +14.44 | +0.5 | 5 |
| 7/26 | 2,978.19 | 2,978.60 | 2,872.85 | 2,890.90 | -91.41 | -3.1 | 5 |
| 7/19 | 2,963.85 | 2,986.24 | 2,937.91 | 2,982.31 | +11.01 | +0.4 | 5 |
| 7/12 | 2,939.84 | 2,977.14 | 2,904.04 | 2,971.30 | +21.37 | +0.7 | 5 |
| 7/5 | 2,965.25 | 3,004.99 | 2,920.21 | 2,949.93 | -17.47 | -0.6 | 5 |
| 6/28 | 2,982.83 | 2,990.64 | 2,933.33 | 2,967.40 | -30.74 | -1.0 | 5 |
| 6/21 | 3,017.72 | 3,031.98 | 2,985.93 | 2,998.14 | -34.49 | -1.1 | 5 |
| 6/14 | 3,042.13 | 3,043.20 | 3,011.58 | 3,032.63 | -18.65 | -0.6 | 4 |
| 6/7 | 3,085.98 | 3,097.20 | 3,031.04 | 3,051.28 | -35.53 | -1.2 | 5 |
| 5/31 | 3,094.14 | 3,130.31 | 3,085.38 | 3,086.81 | -2.06 | -0.1 | 5 |
| 5/24 | 3,156.15 | 3,174.27 | 3,087.79 | 3,088.87 | -65.16 | -2.1 | 5 |
| 5/17 | 3,139.48 | 3,157.37 | 3,116.16 | 3,154.03 | -0.52 | +0.0 | 5 |
| 5/10 | 3,132.51 | 3,163.14 | 3,126.17 | 3,154.55 | +49.72 | +1.6 | 5 |
| 5/3 | 3,086.68 | 3,123.29 | 3,080.59 | 3,104.83 | +16.19 | +0.5 | 2 |
| 4/26 | 3,059.07 | 3,092.43 | 3,016.52 | 3,088.64 | +23.38 | +0.8 | 5 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
