CLP HOLDINGS LIMITED
ｼ-ｴﾙﾋﾟ- ﾎ-ﾙﾃﾞｲﾝｸﾞｽ ﾘﾐﾃﾂﾄ
銘柄コード：Z0110

ティッカー：00002

  • 株価 (HKD)
    74.500
  • 前日比
    +0.600 (+0.81%)
  • 出来高
    2,148,000

  • 2026/04/02
    16:08
    (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
2026/04/02 73.900 74.500 73.650 74.500 2,148,000 159,247,350
2026/04/01 74.200 74.400 73.700 73.900 3,320,091 245,852,738
2026/03/31 73.350 73.500 72.700 73.500 2,682,656 196,538,085
2026/03/30 72.000 73.200 72.000 73.000 2,875,368 208,607,948
2026/03/27 73.350 73.350 72.400 72.900 1,666,471 121,652,383
2026/03/26 73.800 73.800 72.750 72.900 3,083,199 226,037,026
2026/03/25 72.900 73.800 72.900 73.800 2,889,496 211,944,531
2026/03/24 73.100 73.100 72.000 72.600 3,233,246 235,056,984
2026/03/23 73.000 73.200 72.000 72.150 3,943,574 286,254,177
2026/03/20 74.200 74.250 73.350 73.600 5,548,875 409,784,418
2026/03/19 73.000 74.200 73.000 73.750 2,442,289 179,477,712
2026/03/18 73.800 74.350 73.500 74.300 2,091,007 154,708,380
2026/03/17 73.650 73.800 73.050 73.450 2,655,252 195,127,831
2026/03/16 74.200 74.550 72.700 73.100 2,797,030 205,966,296
2026/03/13 73.550 74.050 73.400 73.600 3,172,200 233,632,530
2026/03/12 73.350 73.900 72.750 73.150 2,385,669 174,839,716
2026/03/11 73.450 73.500 72.200 73.350 4,813,533 351,989,600
2026/03/10 74.850 74.950 74.100 74.750 5,379,040 401,612,574
2026/03/09 74.800 75.000 73.550 74.000 9,183,200 682,656,130
2026/03/06 74.550 75.150 74.150 75.100 7,225,149 539,989,573
2026/03/05 73.950 75.300 73.900 74.550 4,883,859 363,481,206
2026/03/04 74.300 74.300 73.250 73.350 5,819,191 429,456,295
2026/03/03 74.150 74.800 73.800 74.800 3,271,827 243,383,030
2026/03/02 74.000 75.150 73.700 74.150 4,981,300 369,861,525
2026/02/27 73.400 74.200 72.150 74.200 7,402,534 543,993,717
2026/02/26 75.100 75.850 72.550 73.400 10,306,849 765,025,867
2026/02/25 77.250 77.250 75.000 75.050 6,014,097 457,898,310
2026/02/24 77.400 77.750 76.900 77.000 3,169,762 244,903,736
2026/02/23 76.500 77.400 76.500 77.400 3,027,559 232,970,665
2026/02/20 76.400 76.750 75.600 76.450 3,479,409 265,478,906
2026/02/16 76.900 76.900 76.100 76.500 2,037,274 156,055,188
2026/02/13 76.900 77.250 76.650 76.900 3,167,255 243,641,090
2026/02/12 76.500 76.950 76.150 76.900 2,472,185 189,431,175
2026/02/11 75.950 76.450 75.350 76.400 3,661,515 278,412,446
2026/02/10 76.300 76.300 75.300 75.550 2,994,932 227,203,028
2026/02/09 75.800 76.200 75.600 76.150 3,332,363 253,051,315
2026/02/06 75.450 75.700 75.000 75.600 3,234,680 244,016,172
2026/02/05 74.550 75.800 74.550 75.800 4,994,315 375,447,630
2026/02/04 74.150 75.150 73.700 74.950 3,747,519 279,143,321
2026/02/03 73.800 74.800 73.800 74.450 2,960,230 219,686,068
2026/02/02 73.950 73.950 73.150 73.650 4,010,125 295,445,959
2026/01/30 74.900 75.000 73.650 73.950 3,733,107 277,649,833
2026/01/29 74.100 74.900 74.000 74.900 3,679,995 274,067,627
2026/01/28 74.450 74.900 74.300 74.550 3,426,737 255,463,243
2026/01/27 74.050 74.700 74.050 74.450 3,856,035 286,551,600
2026/01/26 73.750 74.200 73.600 74.100 3,065,220 226,558,073
2026/01/23 74.000 74.350 73.400 73.600 2,545,742 187,971,224
2026/01/22 73.300 73.900 73.200 73.900 3,579,970 263,396,292
2026/01/21 72.850 73.300 72.650 73.300 2,855,513 208,523,836
2026/01/20 72.500 72.950 72.500 72.850 2,019,263 146,800,420
2026/01/19 72.650 73.000 72.450 72.850 2,604,283 189,429,034
2026/01/16 72.650 73.150 72.450 72.750 3,462,371 251,887,490
2026/01/15 71.750 72.800 71.650 72.500 4,619,730 333,429,012
2026/01/14 71.900 72.000 71.200 71.700 4,063,043 291,320,183
2026/01/13 70.550 71.800 70.150 71.800 5,825,342 414,036,182
2026/01/12 71.000 71.000 70.450 70.950 3,405,866 241,305,606
2026/01/09 70.950 71.000 70.150 70.500 3,262,007 230,460,794
2026/01/08 70.900 71.300 70.750 70.950 4,115,535 292,100,096
2026/01/07 70.650 70.800 70.500 70.650 3,089,037 218,240,464
2026/01/06 70.250 70.750 70.100 70.550 4,560,063 321,085,435
2026/01/05 69.950 70.350 69.850 70.150 3,772,664 264,369,429
2026/01/02 69.800 69.900 69.500 69.900 2,274,451 158,699,818
2025/12/31 69.750 69.900 69.350 69.600 1,514,934 105,515,153
2025/12/30 69.300 69.950 69.200 69.750 3,194,208 222,157,166
2025/12/29 69.950 70.100 69.100 69.300 2,394,382 166,678,916
2025/12/24 69.500 69.900 69.250 69.800 2,042,022 142,150,256
2025/12/23 69.150 69.450 69.000 69.400 2,550,581 176,627,734
2025/12/22 68.900 69.350 68.650 69.000 2,184,555 150,679,681
2025/12/19 68.850 69.100 68.700 68.850 3,436,691 236,702,092
2025/12/18 68.700 69.100 68.600 69.000 3,560,969 245,172,715
2025/12/17 68.450 68.800 68.200 68.700 2,725,124 186,773,186
2025/12/16 68.550 68.700 68.050 68.450 4,241,547 290,280,872
2025/12/15 67.450 68.750 67.350 68.500 5,420,932 368,691,137
2025/12/12 68.350 68.500 67.750 67.800 6,867,843 467,700,108
2025/12/11 67.700 68.500 67.500 67.850 6,682,399 453,651,362
2025/12/10 66.950 67.450 66.600 67.450 4,592,569 308,218,787
2025/12/09 67.400 67.700 66.900 66.950 3,243,847 218,108,162
2025/12/08 68.250 68.600 67.650 67.700 2,107,227 143,396,797
2025/12/05 68.200 68.700 67.600 68.250 6,549,709 446,608,282
2025/12/04 68.300 69.100 68.100 68.750 5,969,866 409,308,937
2025/12/03 67.800 68.300 67.700 68.200 3,558,184 241,956,512
2025/12/02 68.050 68.150 67.400 67.800 3,646,107 247,388,359
2025/12/01 68.000 68.750 68.000 68.250 2,856,239 194,938,311
2025/11/28 68.000 68.150 67.850 68.000 1,904,505 129,506,340
2025/11/27 68.150 68.250 67.850 68.050 3,239,990 220,562,319
2025/11/26 68.650 68.650 68.050 68.150 3,257,271 222,715,904
2025/11/25 68.200 68.400 67.900 68.100 4,329,071 295,026,188
2025/11/24 68.200 68.750 67.950 68.500 6,963,515 475,956,250
2025/11/21 68.600 68.600 67.850 67.950 4,543,597 310,100,495
2025/11/20 69.000 69.000 68.500 68.600 3,626,320 249,400,158
※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。