2,865
上海総合指数の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 |
|---|---|---|---|---|---|
| 2026/01/12 | 4,134.9 | 4,168.4 | 4,119.9 | 4,165.3 | 4,165.3 |
| 2026/01/09 | 4,086.8 | 4,121.7 | 4,083.6 | 4,120.4 | 4,120.4 |
| 2026/01/08 | 4,077.7 | 4,093.9 | 4,067.1 | 4,083.0 | 4,083.0 |
| 2026/01/07 | 4,083.8 | 4,098.8 | 4,069.4 | 4,085.8 | 4,085.8 |
| 2026/01/06 | 4,026.0 | 4,083.7 | 4,025.1 | 4,083.7 | 4,083.7 |
| 2026/01/05 | 3,987.0 | 4,025.3 | 3,983.6 | 4,023.4 | 4,023.4 |
| 2025/12/31 | 3,968.7 | 3,977.5 | 3,955.5 | 3,968.8 | 3,968.8 |
| 2025/12/30 | 3,947.9 | 3,980.0 | 3,947.4 | 3,965.1 | 3,965.1 |
| 2025/12/29 | 3,964.7 | 3,984.0 | 3,956.9 | 3,965.4 | 3,965.4 |
| 2025/12/26 | 3,957.8 | 3,977.7 | 3,945.5 | 3,963.7 | 3,963.7 |
| 2025/12/25 | 3,937.7 | 3,964.1 | 3,936.1 | 3,959.6 | 3,959.6 |
| 2025/12/24 | 3,920.3 | 3,947.0 | 3,912.3 | 3,940.9 | 3,940.9 |
| 2025/12/23 | 3,919.1 | 3,937.1 | 3,910.7 | 3,920.0 | 3,920.0 |
| 2025/12/22 | 3,900.5 | 3,920.0 | 3,900.5 | 3,917.4 | 3,917.4 |
| 2025/12/19 | 3,878.2 | 3,902.7 | 3,871.8 | 3,890.4 | 3,890.4 |
| 2025/12/18 | 3,857.3 | 3,888.3 | 3,856.4 | 3,876.3 | 3,876.3 |
| 2025/12/17 | 3,822.5 | 3,881.8 | 3,818.0 | 3,870.3 | 3,870.3 |
| 2025/12/16 | 3,861.5 | 3,862.4 | 3,815.8 | 3,824.8 | 3,824.8 |
| 2025/12/15 | 3,865.4 | 3,897.0 | 3,863.6 | 3,867.9 | 3,867.9 |
| 2025/12/12 | 3,869.4 | 3,891.8 | 3,850.6 | 3,889.3 | 3,889.3 |
