2,960
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 |
|---|---|---|---|---|---|
| 2025/09/04 | 3,807.8 | 3,808.4 | 3,732.8 | 3,765.9 | 3,765.9 |
| 2025/09/03 | 3,865.3 | 3,868.4 | 3,794.9 | 3,813.6 | 3,813.6 |
| 2025/09/02 | 3,877.1 | 3,885.3 | 3,828.7 | 3,858.1 | 3,858.1 |
| 2025/09/01 | 3,869.7 | 3,879.0 | 3,853.7 | 3,875.5 | 3,875.5 |
| 2025/08/29 | 3,842.8 | 3,867.6 | 3,839.2 | 3,857.9 | 3,857.9 |
| 2025/08/28 | 3,796.7 | 3,845.1 | 3,761.4 | 3,843.6 | 3,843.6 |
| 2025/08/27 | 3,869.6 | 3,887.2 | 3,801.3 | 3,801.3 | 3,801.3 |
| 2025/08/26 | 3,871.5 | 3,888.6 | 3,859.8 | 3,868.4 | 3,868.4 |
| 2025/08/25 | 3,848.2 | 3,883.6 | 3,840.0 | 3,883.6 | 3,883.6 |
| 2025/08/22 | 3,772.3 | 3,825.8 | 3,772.3 | 3,825.8 | 3,825.8 |
| 2025/08/21 | 3,770.7 | 3,788.0 | 3,758.0 | 3,771.1 | 3,771.1 |
| 2025/08/20 | 3,716.7 | 3,767.4 | 3,705.0 | 3,766.3 | 3,766.3 |
| 2025/08/19 | 3,728.5 | 3,746.7 | 3,718.1 | 3,727.3 | 3,727.3 |
| 2025/08/18 | 3,712.5 | 3,745.9 | 3,702.4 | 3,728.0 | 3,728.0 |
| 2025/08/15 | 3,659.8 | 3,702.3 | 3,658.4 | 3,696.8 | 3,696.8 |
| 2025/08/14 | 3,685.5 | 3,704.8 | 3,662.6 | 3,666.4 | 3,666.4 |
| 2025/08/13 | 3,668.7 | 3,688.6 | 3,666.5 | 3,683.5 | 3,683.5 |
| 2025/08/12 | 3,648.0 | 3,669.0 | 3,648.0 | 3,665.9 | 3,665.9 |
| 2025/08/11 | 3,637.1 | 3,656.9 | 3,629.6 | 3,647.5 | 3,647.5 |
| 2025/08/08 | 3,634.9 | 3,645.4 | 3,625.5 | 3,635.1 | 3,635.1 |
