SWIRE PACIFIC LTD A
ｽﾜｲﾔ- ﾊﾟｼﾌｲﾂｸ ｴ-
銘柄コード：Z0186

ティッカー：00019

  • 株価 (HKD)
    87.500
  • 前日比
    +0.450 (+0.51%)
  • 出来高
    1,477,417

  • 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
2026/03/30 84.700 87.800 83.900 87.500 4,906,029 421,795,843
2026/03/23 87.300 88.300 84.350 85.700 8,232,080 711,354,613
2026/03/16 85.500 89.800 84.000 88.500 9,698,286 843,265,967
2026/03/09 80.000 88.300 78.050 85.300 9,495,276 787,277,071
2026/03/02 83.000 84.450 79.150 81.350 7,215,253 591,560,555
2026/02/23 80.900 84.950 80.050 84.150 5,974,355 492,958,966
2026/02/16 80.000 81.500 79.100 80.500 2,106,913 169,132,441
2026/02/09 78.700 82.950 78.000 80.000 6,547,469 523,224,616
2026/02/02 75.500 78.900 74.000 78.500 7,088,020 543,828,334
2026/01/26 74.500 76.750 72.050 75.400 6,065,366 452,931,206
2026/01/19 72.200 76.200 71.200 74.500 8,382,339 616,311,474
2026/01/12 66.200 72.750 66.100 72.450 12,851,212 891,552,832
2026/01/05 63.700 66.450 62.900 66.250 8,595,145 557,180,274
2025/12/29 64.350 64.400 62.500 63.700 4,421,350 281,805,795
2025/12/22 64.800 64.950 63.450 64.450 3,008,691 193,797,309
2025/12/15 65.250 65.400 63.450 64.500 6,391,651 413,220,237
2025/12/08 66.300 66.800 63.800 65.700 8,156,590 535,480,133
2025/12/01 67.300 68.300 65.600 66.300 5,871,951 392,686,723
2025/11/24 67.900 68.400 66.550 66.750 5,152,096 347,251,270
2025/11/17 70.500 70.500 66.750 67.000 4,868,266 334,389,020
2025/11/10 67.400 71.000 66.900 70.500 9,456,563 652,030,018
2025/11/03 64.050 66.700 64.050 66.700 4,069,501 266,043,627
2025/10/27 66.400 66.400 63.900 64.200 4,090,575 266,807,754
2025/10/20 64.150 66.350 64.150 66.150 3,751,695 244,610,514
2025/10/13 63.550 65.600 63.550 64.150 4,448,486 285,648,407
2025/10/06 64.650 65.500 63.500 65.300 4,070,742 263,529,660
2025/09/29 66.000 67.200 64.300 64.650 3,893,327 255,158,918
2025/09/22 68.000 68.000 65.900 66.000 2,810,202 188,213,278
2025/09/15 68.150 69.200 67.500 67.950 5,234,542 356,995,764
2025/09/08 67.200 69.000 67.000 68.300 4,195,429 284,764,743
2025/09/01 66.750 67.900 66.200 67.400 4,088,245 274,167,930
2025/08/25 68.350 68.900 66.300 66.750 6,212,180 419,788,063
2025/08/18 67.700 68.800 67.350 68.200 5,010,513 340,777,515
2025/08/11 68.550 69.350 66.700 67.750 6,553,946 446,241,798
2025/08/04 70.100 71.350 67.250 68.200 7,420,817 513,706,056
2025/07/28 71.750 73.600 69.750 70.100 4,156,366 296,348,895
2025/07/21 70.350 72.900 70.200 71.750 3,412,120 243,284,156
2025/07/14 69.150 70.850 68.600 69.850 3,267,136 227,433,504
2025/07/07 69.750 70.750 67.300 69.000 5,333,606 369,085,535
2025/06/30 67.400 71.300 66.850 70.800 5,952,505 411,243,689
2025/06/23 65.700 68.500 65.350 67.050 5,079,162 338,526,147
2025/06/16 68.700 69.800 65.350 65.700 6,768,253 456,095,649
2025/06/09 66.950 69.350 66.850 68.700 4,830,834 328,315,555
2025/06/02 66.700 67.700 64.800 67.400 6,359,302 423,847,478
2025/05/26 66.650 67.850 66.200 66.850 11,807,901 789,800,978
2025/05/19 67.800 69.450 66.550 67.400 4,279,943 290,180,135
2025/05/12 70.100 70.950 67.200 67.800 5,668,794 391,217,645
2025/05/06 68.400 70.200 67.550 70.000 5,472,530 377,809,789
2025/04/28 65.750 68.950 64.750 68.400 4,955,296 331,819,008
2025/04/22 63.000 66.500 63.000 65.700 4,527,193 292,230,308
2025/04/14 62.900 64.450 62.600 64.150 5,376,784 341,560,203
2025/04/07 64.000 67.850 60.200 61.850 9,805,384 622,396,749
2025/03/31 69.600 70.150 67.600 68.850 3,827,158 264,265,259
2025/03/24 68.250 70.350 68.250 69.650 5,843,993 403,966,016
2025/03/17 68.000 70.950 67.300 68.500 15,993,473 1,098,551,676
2025/03/10 68.650 73.500 66.350 68.900 14,448,699 1,002,017,275
2025/03/03 64.550 69.700 64.550 68.700 10,072,785 673,617,496
2025/02/24 63.800 66.350 63.050 64.550 9,570,816 616,719,456
2025/02/17 65.450 66.300 62.300 63.250 11,260,055 724,303,037
2025/02/10 65.100 66.000 62.600 65.200 11,518,879 745,559,443
2025/02/03 67.150 68.050 64.650 65.200 6,188,873 410,090,197
2025/01/27 68.100 69.600 67.400 67.400 1,386,496 94,455,040
2025/01/20 70.200 70.450 68.000 68.600 4,156,976 288,130,399
2025/01/13 68.850 70.550 67.450 70.150 7,272,295 503,606,428
2025/01/06 69.100 70.450 66.850 68.550 4,197,911 288,553,907
2024/12/30 70.600 71.800 69.000 69.750 2,485,151 174,675,050
2024/12/23 69.600 71.000 69.200 70.550 2,080,301 145,803,096
2024/12/16 69.650 70.000 67.250 69.000 7,967,319 549,545,828
2024/12/09 69.400 70.450 68.450 69.650 5,981,096 415,611,408
2024/12/02 64.500 69.550 63.150 68.800 5,078,209 337,700,898
2024/11/25 63.800 65.000 62.600 64.050 6,936,663 442,992,640
2024/11/18 65.700 65.800 63.500 64.000 3,100,320 200,745,720
2024/11/11 66.700 68.300 63.200 64.600 5,575,666 366,321,256
2024/11/04 66.050 67.700 65.200 65.950 3,395,297 224,853,543
2024/10/28 65.500 66.250 64.300 66.050 5,695,447 373,194,164
2024/10/21 64.650 65.750 64.000 64.900 4,897,915 317,507,339
2024/10/14 63.950 65.500 62.850 64.750 7,234,702 464,920,037
2024/10/07 69.900 70.500 62.200 64.600 8,433,327 563,346,243
2024/09/30 65.050 70.500 65.050 69.900 10,843,542 733,294,527
2024/09/23 63.800 67.700 63.000 65.050 8,366,667 542,892,104
2024/09/16 61.800 63.750 61.250 63.500 5,768,399 360,957,567
2024/09/09 63.500 64.150 60.250 62.000 8,453,969 528,161,713
2024/09/02 65.950 66.800 63.600 64.550 4,710,460 307,239,753
2024/08/26 64.850 67.850 64.500 66.200 9,395,529 618,695,584
2024/08/19 64.100 65.650 63.450 64.850 4,488,570 289,568,872
2024/08/12 69.000 69.350 63.500 64.200 8,804,093 585,582,235
2024/08/05 65.250 71.550 64.600 69.400 5,642,215 381,977,955
2024/07/29 68.350 69.400 65.600 66.400 4,561,747 307,632,813
2024/07/22 69.350 70.850 67.700 68.050 3,103,721 214,117,952
2024/07/15 71.600 71.950 68.900 69.350 3,471,803 244,588,521
※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。