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
2026/04/01 87.500 87.800 86.000 87.500 3,047,007 265,699,010
2026/03/02 83.000 89.800 78.050 85.350 36,499,917 3,067,818,023
2026/02/02 75.500 84.950 74.000 84.150 21,716,757 1,729,739,695
2026/01/02 63.550 76.750 62.750 75.400 36,924,121 2,570,380,373
2025/12/01 67.300 68.300 62.500 62.700 26,820,174 1,748,675,344
2025/11/03 64.050 71.000 64.050 66.750 23,546,426 1,564,954,338
2025/10/02 66.300 66.400 63.500 64.200 18,823,646 1,225,419,354
2025/09/01 66.750 69.200 65.750 65.950 17,759,597 1,188,339,034
2025/08/01 70.900 72.000 66.300 66.750 26,261,126 1,811,689,429
2025/07/02 67.250 73.600 67.100 71.050 19,617,283 1,368,305,489
2025/06/02 66.700 69.800 64.800 67.250 24,478,331 1,643,413,947
2025/05/02 67.550 70.950 66.200 66.850 28,619,941 1,942,936,244
2025/04/01 68.550 69.400 60.200 67.100 25,699,572 1,704,202,868
2025/03/03 64.550 73.500 64.550 68.600 47,760,420 3,238,156,476
2025/02/03 67.150 68.050 62.300 64.550 38,538,623 2,524,761,539
2025/01/02 69.600 71.000 66.850 67.400 17,971,341 1,234,855,768
2024/12/02 64.500 71.800 63.150 70.450 22,634,413 1,527,257,017
2024/11/01 65.250 68.300 62.600 64.050 19,877,384 1,293,023,829
2024/10/02 67.100 70.500 62.200 65.350 33,117,569 2,195,280,855
2024/09/02 65.950 67.700 60.250 66.400 30,417,421 1,979,413,671
2024/08/01 67.650 71.550 63.450 66.200 30,436,551 2,045,716,684
2024/07/02 69.250 74.000 65.950 67.350 21,469,355 1,484,337,531
2024/06/03 68.000 71.250 65.200 69.000 26,015,007 1,778,450,916
2024/05/02 66.400 72.500 64.950 67.950 32,397,250 2,201,393,137
2024/04/02 65.550 67.000 59.750 66.500 26,717,544 1,728,625,096
2024/03/01 64.600 67.500 60.400 64.400 29,994,649 1,926,406,332
2024/02/01 61.500 66.400 60.100 64.900 20,661,618 1,306,330,798
2024/01/02 66.550 66.700 59.550 60.500 23,367,091 1,479,721,037
2023/12/01 50.000 66.600 50.000 66.100 28,310,198 1,646,945,768
2023/11/01 49.750 53.450 48.500 50.700 16,285,995 824,071,347
2023/10/03 52.050 56.000 48.400 50.100 19,901,729 1,027,675,531
2023/09/01 57.600 59.050 51.000 52.850 33,279,624 1,834,539,273
2023/08/01 57.280 59.030 52.880 56.580 28,565,485 1,612,307,387
2023/07/03 51.880 59.380 50.780 56.830 24,251,098 1,326,959,454
2023/06/01 44.030 54.480 42.880 51.930 33,023,321 1,596,017,103
2023/05/02 53.830 54.280 42.730 44.180 27,579,803 1,344,653,295
2023/04/03 51.880 55.080 49.380 53.980 23,348,489 1,227,663,551
2023/03/01 55.580 59.330 49.930 52.180 59,095,435 3,206,222,825
2023/02/01 63.880 64.080 54.930 55.880 28,878,499 1,723,829,801
2023/01/03 60.480 64.780 57.230 63.680 29,513,272 1,816,320,542
2022/12/01 61.300 70.400 59.300 68.700 41,703,042 2,707,570,001
2022/11/01 52.450 61.050 51.750 61.050 46,130,613 2,609,839,430
2022/10/03 58.900 60.100 50.450 51.950 51,384,633 2,844,139,436
2022/09/01 54.350 61.300 53.200 58.750 61,388,254 3,492,991,652
2022/08/01 45.000 56.800 42.600 54.350 56,312,404 2,798,022,573
2022/07/04 46.250 48.150 44.150 44.650 15,178,410 695,171,178
2022/06/01 47.750 49.450 44.050 46.750 28,072,828 1,319,422,916
2022/05/03 44.300 47.750 42.700 47.700 17,030,542 776,805,596
2022/04/01 47.900 49.300 42.100 44.900 20,845,103 959,916,993
2022/03/01 43.100 48.400 40.250 47.900 45,207,724 2,030,391,904
2022/02/04 47.250 49.550 42.850 43.200 16,827,449 769,224,762
2022/01/03 44.500 47.250 44.000 47.000 21,519,782 983,185,040
2021/12/01 43.150 45.150 42.150 44.350 15,183,273 663,509,030
2021/11/01 49.200 50.200 42.550 43.150 18,424,047 852,572,774
2021/10/04 46.200 51.450 46.050 48.950 18,152,042 874,247,722
2021/09/01 52.700 54.350 43.950 46.300 28,415,098 1,401,574,708
2021/08/02 48.450 57.200 47.650 52.700 27,055,494 1,393,357,941
2021/07/02 53.300 54.200 46.750 48.250 23,739,403 1,201,807,276
2021/06/01 58.900 59.250 52.000 52.650 23,795,338 1,325,400,326
2021/05/03 62.850 64.600 57.050 58.300 32,490,372 1,972,165,580
2021/04/01 58.300 64.250 56.550 62.850 46,516,971 2,813,695,283
2021/03/01 57.800 59.000 52.550 58.300 47,600,982 2,709,090,888
2021/02/01 48.200 60.850 47.650 56.850 37,203,452 1,986,199,293
2021/01/04 43.150 51.700 42.600 48.550 39,745,324 1,848,157,566
2020/12/01 44.450 46.750 42.100 43.000 49,499,165 2,181,675,697
2020/11/02 35.550 48.150 35.200 44.500 98,167,906 4,010,158,960
2020/10/05 37.800 38.800 35.100 35.300 23,360,906 858,513,295
2020/09/01 41.650 42.900 36.000 37.200 34,651,344 1,366,562,379
2020/08/03 38.000 43.450 37.100 42.200 47,057,089 1,891,106,764
2020/07/02 40.900 44.800 37.850 38.350 70,014,253 2,833,826,890
2020/06/01 40.700 49.750 40.600 41.100 96,590,055 4,156,994,492
2020/05/04 48.950 51.700 40.150 40.200 64,960,492 2,939,462,263
2020/04/01 48.900 53.600 47.100 50.900 42,450,056 2,127,809,057
2020/03/02 70.150 71.850 45.000 49.950 66,810,528 3,957,688,652
2020/02/03 68.050 75.300 67.650 70.200 33,469,223 2,352,886,376
2020/01/02 72.400 77.150 68.750 68.850 35,940,011 2,580,043,539
2019/12/02 70.650 73.400 68.100 72.400 33,039,192 2,350,325,520
2019/11/01 73.700 77.100 68.050 70.450 43,994,970 3,181,936,205
2019/10/02 72.100 74.850 70.000 74.700 34,009,495 2,479,717,304
2019/09/02 75.850 79.950 70.950 72.950 40,307,648 3,020,050,526
2019/08/01 88.000 88.850 74.900 76.750 51,325,415 4,215,099,706
2019/07/02 99.600 99.800 89.600 89.700 24,570,257 2,326,189,081
2019/06/03 92.100 100.000 91.550 96.000 21,770,199 2,066,264,012
2019/05/02 100.900 100.900 91.250 92.800 22,399,513 2,160,713,022
2019/04/01 101.500 103.800 97.500 99.300 26,530,619 2,666,990,474
2019/03/01 92.600 101.700 90.700 101.000 31,532,628 3,042,898,602
2019/02/01 92.950 95.000 89.150 93.350 24,251,412 2,245,983,893
2019/01/02 82.800 92.900 79.000 92.700 32,306,120 2,805,786,522
2018/12/03 88.450 88.450 80.200 82.700 24,361,650 2,069,522,167
2018/11/01 82.250 89.300 80.950 86.500 33,631,674 2,850,284,371
※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。