2,957
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 |
|---|---|---|---|---|---|
| 2025/12/05 | 3,873.1 | 3,907.8 | 3,863.3 | 3,903.2 | 3,903.2 |
| 2025/12/04 | 3,879.7 | 3,888.9 | 3,859.0 | 3,875.8 | 3,875.8 |
| 2025/12/03 | 3,894.2 | 3,901.7 | 3,870.0 | 3,878.0 | 3,878.0 |
| 2025/12/02 | 3,908.5 | 3,908.8 | 3,888.3 | 3,896.3 | 3,896.3 |
| 2025/12/01 | 3,894.2 | 3,914.5 | 3,890.9 | 3,914.0 | 3,914.0 |
| 2025/11/28 | 3,870.9 | 3,888.9 | 3,856.3 | 3,888.6 | 3,888.6 |
| 2025/11/27 | 3,867.2 | 3,895.6 | 3,864.1 | 3,875.3 | 3,875.3 |
| 2025/11/26 | 3,867.4 | 3,879.9 | 3,861.2 | 3,864.2 | 3,864.2 |
| 2025/11/25 | 3,850.6 | 3,882.0 | 3,845.1 | 3,871.6 | 3,871.6 |
| 2025/11/24 | 3,848.7 | 3,854.3 | 3,816.6 | 3,836.8 | 3,836.8 |
| 2025/11/21 | 3,896.7 | 3,912.0 | 3,834.7 | 3,834.9 | 3,834.9 |
| 2025/11/20 | 3,960.7 | 3,968.0 | 3,927.5 | 3,933.2 | 3,933.2 |
| 2025/11/19 | 3,937.9 | 3,960.1 | 3,930.1 | 3,947.0 | 3,947.0 |
| 2025/11/18 | 3,962.4 | 3,966.9 | 3,926.6 | 3,939.8 | 3,939.8 |
| 2025/11/17 | 3,988.6 | 3,992.4 | 3,958.9 | 3,972.0 | 3,972.0 |
| 2025/11/14 | 4,007.1 | 4,034.1 | 3,990.3 | 3,990.5 | 3,990.5 |
| 2025/11/13 | 3,996.5 | 4,030.4 | 3,994.8 | 4,029.5 | 4,029.5 |
| 2025/11/12 | 3,996.6 | 4,020.4 | 3,980.7 | 4,000.9 | 4,000.9 |
| 2025/11/11 | 4,023.9 | 4,024.9 | 3,991.5 | 4,002.8 | 4,002.8 |
| 2025/11/10 | 4,001.8 | 4,018.7 | 3,990.8 | 4,018.6 | 4,018.6 |
