China Vanke Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：000002

  • 株価 (CNY)
    3.820
  • 前日比
    -0.100 (-2.55%)
  • 出来高
    103,542,099

  • 2026/04/03
    15:00
    (現地時刻)
    15分遅れ
期間：
日足
週足
月足
     ※最大90件まで表示
日付
始値
高値
安値
終値
出来高
概算売買代金
2026/04/01 4.040 4.070 3.800 3.820 333,550,169 1,311,686,039
2026/03/02 4.760 4.820 3.960 3.990 2,453,546,122 10,752,665,879
2026/02/02 4.700 5.070 4.660 4.840 3,088,589,083 14,879,277,907
2026/01/05 4.640 5.180 4.630 4.880 5,450,491,015 26,339,497,829
2025/12/01 5.300 5.340 4.620 4.650 5,463,664,271 27,195,388,908
2025/11/03 6.280 6.330 5.270 5.380 2,623,330,115 15,254,664,618
2025/10/09 6.800 6.890 6.200 6.270 2,136,411,851 13,972,133,505
2025/09/01 6.760 7.140 6.480 6.890 4,178,448,057 28,486,569,628
2025/08/01 6.440 7.220 6.350 6.790 3,547,477,049 23,768,096,228
2025/07/01 6.420 6.880 6.310 6.440 2,848,090,729 18,548,190,872
2025/06/03 6.580 6.730 6.210 6.420 1,448,870,003 9,395,921,969
2025/05/06 6.790 7.060 6.600 6.640 1,154,602,133 7,819,542,945
2025/04/01 7.070 7.360 6.460 6.810 2,617,803,971 18,128,292,499
2025/03/03 7.750 7.960 6.980 7.050 2,216,120,284 16,476,854,311
2025/02/05 7.050 8.220 6.880 7.750 4,437,184,465 33,167,953,875
2025/01/02 7.250 7.700 6.450 7.270 3,586,045,133 25,702,978,490
2024/12/02 8.530 8.990 7.250 7.260 2,785,818,167 22,307,438,972
2024/11/01 9.210 10.050 8.220 8.600 4,407,940,204 39,759,620,640
2024/10/08 10.690 10.690 8.720 9.280 6,683,065,650 65,794,781,324
2024/09/02 6.510 9.720 6.200 9.720 4,452,417,311 35,786,304,137
2024/08/01 7.070 7.380 6.180 6.760 2,866,154,735 19,625,994,547
2024/07/01 6.900 7.350 6.320 7.090 3,369,587,373 23,300,696,684
2024/06/03 8.180 8.470 6.910 6.930 3,734,258,401 28,464,384,661
2024/05/06 7.630 9.920 7.180 8.250 9,270,091,671 76,431,905,827
2024/04/01 8.940 9.120 6.450 7.410 4,964,906,802 39,619,956,279
2024/03/01 9.990 10.200 8.890 9.000 2,792,740,484 26,586,889,407
2024/02/01 9.530 10.490 9.030 10.040 1,638,773,410 16,014,913,149
2024/01/02 10.440 10.480 8.930 9.600 1,832,027,132 18,068,367,589
2023/12/01 11.440 11.530 10.090 10.460 1,327,518,197 14,443,397,983
2023/11/01 11.320 12.300 11.070 11.440 2,112,743,763 24,365,217,446
2023/10/09 13.060 13.060 11.220 11.330 1,065,682,288 12,966,689,239
2023/09/01 13.880 14.330 13.020 13.080 1,085,029,228 14,731,984,343
2023/08/01 15.170 15.680 13.050 13.640 1,944,568,665 27,972,620,246
2023/07/03 14.050 15.780 13.560 15.250 1,824,698,236 26,750,076,139
2023/06/01 14.140 14.990 13.700 14.020 1,511,624,049 21,483,956,796
2023/05/04 14.800 15.890 13.670 14.240 1,270,681,819 18,615,488,648
2023/04/03 15.240 16.250 14.550 15.140 1,865,943,225 28,539,601,626
2023/03/01 17.070 17.230 15.150 15.240 1,701,224,854 27,513,058,951
2023/02/01 18.200 18.380 16.910 17.140 1,275,812,904 22,527,666,352
2023/01/03 18.100 19.690 17.880 18.290 1,091,021,854 20,172,994,080
2022/12/01 18.370 20.630 17.780 18.200 2,149,372,759 40,289,992,367
2022/11/01 13.500 19.690 13.280 18.650 3,014,434,421 49,074,992,373
2022/10/10 17.800 18.420 13.130 13.520 1,395,009,180 21,926,056,786
2022/09/01 16.750 18.770 16.470 17.830 1,894,752,170 33,072,899,127
2022/08/01 17.140 17.300 15.350 16.630 1,511,018,407 25,090,460,648
2022/07/01 20.490 20.590 17.110 17.210 1,558,618,725 29,379,962,966
2022/06/01 17.840 20.550 17.000 20.500 1,974,477,558 37,460,775,469
2022/05/05 19.520 19.810 17.610 17.810 1,807,401,478 33,775,815,120
2022/04/01 18.950 21.900 17.720 19.380 3,147,281,030 61,332,639,072
2022/03/01 19.210 20.150 14.430 19.150 3,618,111,848 65,976,269,548
2022/02/07 20.530 21.680 18.990 19.200 1,663,947,733 33,445,349,433
2022/01/04 19.490 23.090 19.360 20.330 2,365,348,381 48,649,302,826
2021/12/01 18.260 20.670 18.210 19.760 2,042,912,381 39,274,990,524
2021/11/01 18.170 20.840 17.520 18.260 2,233,833,387 41,767,099,753
2021/10/08 21.480 22.850 18.050 18.210 1,911,914,000 38,520,287,315
2021/09/01 19.650 21.880 18.740 21.310 2,073,135,994 42,281,608,597
2021/08/02 20.600 23.950 19.080 19.800 1,968,715,733 41,062,488,401
2021/07/01 23.890 25.350 20.090 20.660 1,685,233,309 37,913,536,369
2021/06/01 26.880 27.180 23.500 23.810 1,308,002,624 33,148,056,498
2021/05/06 27.870 28.350 26.110 26.700 1,039,111,900 28,323,592,614
2021/04/01 30.000 30.150 27.500 28.170 1,268,776,138 36,737,413,075
2021/03/01 33.100 34.600 29.730 30.000 1,897,626,378 60,453,632,337
2021/02/01 27.970 34.080 27.260 33.100 1,560,975,047 47,769,738,875
2021/01/04 28.400 32.350 27.100 27.790 2,163,337,712 62,542,093,253
2020/12/01 30.810 31.960 27.560 28.700 1,374,617,615 40,905,183,678
2020/11/02 27.660 32.730 27.660 30.700 1,553,054,356 46,106,301,193
2020/10/09 28.050 28.590 26.620 27.550 1,065,960,195 29,529,762,301
2020/09/01 27.180 29.560 26.930 28.020 1,584,586,872 44,245,626,933
2020/08/03 27.020 29.060 26.540 27.270 1,750,949,854 48,102,969,864
2020/07/01 26.180 32.020 26.170 26.840 3,134,507,547 87,147,146,075
2020/06/01 25.980 27.960 25.450 26.140 1,523,422,123 40,191,684,160
2020/05/06 26.200 26.560 24.960 25.700 1,274,207,424 32,944,632,947
2020/04/01 26.450 27.750 25.530 26.800 1,362,544,877 36,287,976,436
2020/03/02 29.900 32.700 24.180 25.650 2,032,613,646 57,131,688,054
2020/02/03 26.090 30.960 26.080 29.590 1,902,004,584 53,598,489,177
2020/01/02 32.800 33.600 28.680 28.980 1,156,890,257 35,880,951,320
2019/12/02 27.870 32.450 27.610 32.180 1,891,028,550 56,782,859,785
2019/11/01 26.560 28.700 26.000 27.700 1,185,824,118 32,301,848,974
2019/10/08 26.010 27.760 26.010 26.530 1,160,658,234 30,847,394,214
2019/09/02 25.750 27.810 25.610 25.900 966,977,872 25,400,091,252
2019/08/01 28.500 28.750 25.650 25.800 865,955,735 23,532,347,098
2019/07/01 28.180 31.450 28.000 28.760 953,324,336 27,739,354,866
2019/06/03 26.810 28.520 26.250 27.810 629,558,187 17,216,842,518
2019/05/06 28.000 28.310 26.300 26.700 651,739,771 17,810,418,592
2019/04/01 31.020 33.600 28.380 28.880 1,287,407,042 39,227,292,569
2019/03/01 28.100 30.750 26.360 30.720 1,590,085,931 46,084,665,495
2019/02/01 28.150 28.850 26.250 27.990 1,036,834,690 28,834,372,728
2019/01/02 23.830 28.150 23.670 27.750 687,474,793 17,771,223,399
2018/12/03 26.000 27.470 23.330 23.820 805,606,915 20,265,041,946
2018/11/01 24.900 26.680 23.400 25.440 949,728,103 23,842,924,025
※配当や株式分割などが行われた場合、配当権利落日以前については修正された株価を表示しております。
株価ならびに関連の情報サービスはMegahub Limitedが提供しています。上海証券交易所（上海証券取引所）、深セン証券交易所（深セン証券取引所）、香港聯合交易所有限公司（香港証券取引所）、Megahub、中国新聞社などから情報提供を受けています。当サイトで提供している株価情報、記事、画像、図表などの転用、販売、再配信は固く禁じます。

当サイトで提供されている株価や為替レート等のデータは、15分以上遅延のデータを表示しております。ただし、更新時刻が表示されているものはその時刻のデータを表示しております。お客さまが実際にお取引をされる場合には、表示の時刻にご注意ください。

当サイトは、投資勧誘を目的として作成されたものではなく、あくまで情報提供を目的としたものであり、一部主観および意見が含まれている場合もあります。個別銘柄に関する最終的な投資判断は、他の資料なども参考にして、ご自身の判断でなさるようにお願いします。