---
上海A株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 |
|---|---|---|---|---|---|
| 2025/12/05 | 4,060.7 | 4,097.1 | 4,050.4 | 4,092.3 | 4,092.3 |
| 2025/12/04 | 4,067.7 | 4,077.2 | 4,045.9 | 4,063.5 | 4,063.5 |
| 2025/12/03 | 4,082.8 | 4,090.7 | 4,057.4 | 4,065.9 | 4,065.9 |
| 2025/12/02 | 4,097.8 | 4,098.1 | 4,076.6 | 4,085.0 | 4,085.0 |
| 2025/12/01 | 4,083.0 | 4,104.1 | 4,079.5 | 4,103.6 | 4,103.6 |
| 2025/11/28 | 4,058.6 | 4,077.3 | 4,043.2 | 4,077.0 | 4,077.0 |
| 2025/11/27 | 4,054.6 | 4,084.4 | 4,051.4 | 4,063.1 | 4,063.1 |
| 2025/11/26 | 4,054.8 | 4,068.0 | 4,048.3 | 4,051.4 | 4,051.4 |
| 2025/11/25 | 4,037.1 | 4,070.1 | 4,031.4 | 4,059.2 | 4,059.2 |
| 2025/11/24 | 4,035.2 | 4,041.2 | 4,001.5 | 4,022.6 | 4,022.6 |
| 2025/11/21 | 4,085.7 | 4,101.7 | 4,020.7 | 4,020.8 | 4,020.8 |
| 2025/11/20 | 4,152.8 | 4,160.4 | 4,118.0 | 4,124.0 | 4,124.0 |
| 2025/11/19 | 4,128.8 | 4,152.1 | 4,120.6 | 4,138.4 | 4,138.4 |
| 2025/11/18 | 4,154.6 | 4,159.2 | 4,117.0 | 4,130.8 | 4,130.8 |
| 2025/11/17 | 4,181.8 | 4,185.9 | 4,150.9 | 4,164.6 | 4,164.6 |
| 2025/11/14 | 4,201.3 | 4,229.6 | 4,183.6 | 4,183.8 | 4,183.8 |
| 2025/11/13 | 4,190.2 | 4,225.7 | 4,188.3 | 4,224.8 | 4,224.8 |
| 2025/11/12 | 4,190.3 | 4,215.2 | 4,173.5 | 4,194.8 | 4,194.8 |
| 2025/11/11 | 4,218.9 | 4,220.1 | 4,185.0 | 4,196.8 | 4,196.8 |
| 2025/11/10 | 4,195.8 | 4,213.5 | 4,184.3 | 4,213.4 | 4,213.4 |
