CHINA CONSTRUCTION BANK-H
ﾁﾔｲﾅ ｺﾝｽﾄﾗｸｼﾖﾝ ﾊﾞﾝｸ
銘柄コード：Z4421

ティッカー：00939

  • 株価 (HKD)
    8.450
  • 前日比
    +0.040 (+0.47%)
  • 出来高
    180,305,376

  • 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 8.410 8.460 8.370 8.450 180,305,376 1,518,622,029
2026/04/01 8.500 8.530 8.370 8.410 274,475,215 2,320,001,754
2026/03/31 8.270 8.390 8.240 8.390 356,073,108 2,963,418,441
2026/03/30 7.950 8.240 7.920 8.240 480,436,687 3,885,531,706
2026/03/27 8.030 8.150 8.010 8.090 252,471,333 2,037,443,657
2026/03/26 8.010 8.080 7.960 8.010 234,123,645 1,876,501,014
2026/03/25 8.000 8.080 7.950 8.080 291,465,105 2,339,736,130
2026/03/24 7.790 7.970 7.790 7.970 301,518,274 2,375,963,999
2026/03/23 7.980 7.990 7.750 7.790 371,308,356 2,924,981,574
2026/03/20 8.120 8.150 8.040 8.080 352,319,085 2,852,903,790
2026/03/19 8.050 8.110 8.030 8.090 257,739,779 2,079,960,016
2026/03/18 8.110 8.150 8.080 8.140 161,281,410 1,309,605,049
2026/03/17 8.050 8.120 8.040 8.110 200,344,295 1,618,781,903
2026/03/16 7.920 8.050 7.860 8.050 212,046,864 1,690,013,506
2026/03/13 7.880 7.940 7.800 7.910 199,435,400 1,572,049,540
2026/03/12 7.700 7.920 7.700 7.920 231,049,023 1,804,492,869
2026/03/11 7.930 7.980 7.740 7.780 294,080,455 2,310,737,175
2026/03/10 7.940 7.990 7.880 7.910 307,695,865 2,440,028,209
2026/03/09 7.790 7.920 7.750 7.920 318,596,238 2,499,387,487
2026/03/06 7.840 7.920 7.820 7.910 179,718,978 1,414,837,654
2026/03/05 7.880 7.960 7.830 7.850 197,075,530 1,552,955,176
2026/03/04 7.870 7.900 7.720 7.790 365,404,516 2,857,463,315
2026/03/03 7.800 8.030 7.770 7.950 283,188,912 2,233,652,543
2026/03/02 7.900 7.930 7.780 7.780 296,783,047 2,329,004,961
2026/02/27 8.000 8.030 7.890 7.990 288,324,734 2,300,110,565
2026/02/26 8.180 8.180 8.000 8.000 218,839,644 1,770,412,719
2026/02/25 8.120 8.200 8.080 8.130 208,900,569 1,698,883,877
2026/02/24 8.120 8.150 8.050 8.060 178,774,740 1,447,181,520
2026/02/23 8.140 8.220 8.100 8.210 213,458,608 1,743,423,180
2026/02/20 8.020 8.140 7.920 8.040 138,825,822 1,114,771,350
2026/02/16 8.010 8.020 7.910 8.010 42,185,583 336,957,344
2026/02/13 8.020 8.040 7.930 7.960 132,123,383 1,055,335,521
2026/02/12 8.150 8.170 8.060 8.080 127,045,403 1,030,973,445
2026/02/11 8.160 8.170 8.070 8.150 157,373,539 1,280,627,173
2026/02/10 8.120 8.180 8.080 8.120 173,428,692 1,409,108,122
2026/02/09 8.010 8.140 7.960 8.080 215,461,804 1,733,928,867
2026/02/06 7.850 7.980 7.850 7.970 264,274,016 2,091,068,151
2026/02/05 7.840 7.940 7.830 7.920 218,756,809 1,724,350,546
2026/02/04 7.830 7.920 7.800 7.880 221,214,028 1,738,189,225
2026/02/03 7.840 7.930 7.800 7.810 192,653,761 1,511,368,755
2026/02/02 7.910 7.950 7.760 7.830 280,584,652 2,206,096,826
2026/01/30 8.120 8.160 7.910 7.910 337,710,885 2,710,129,852
2026/01/29 7.960 8.200 7.950 8.160 453,785,185 3,660,911,979
2026/01/28 7.820 8.030 7.750 8.030 415,467,941 3,285,312,743
2026/01/27 7.660 7.830 7.650 7.770 231,513,037 1,789,016,993
2026/01/26 7.580 7.700 7.560 7.660 154,964,771 1,181,606,378
2026/01/23 7.690 7.700 7.590 7.610 168,752,227 1,290,532,655
2026/01/22 7.670 7.720 7.600 7.610 199,691,699 1,527,641,497
2026/01/21 7.800 7.800 7.660 7.670 178,712,915 1,381,897,615
2026/01/20 7.800 7.840 7.740 7.760 176,482,495 1,373,916,223
2026/01/19 7.830 7.910 7.780 7.800 147,075,730 1,151,602,965
2026/01/16 7.910 7.960 7.810 7.830 235,998,173 1,859,075,607
2026/01/15 7.780 7.930 7.770 7.850 243,540,139 1,907,528,138
2026/01/14 7.800 7.810 7.710 7.770 283,371,395 2,202,504,167
2026/01/13 7.740 7.840 7.730 7.810 288,520,443 2,244,689,046
2026/01/12 7.650 7.720 7.530 7.720 225,905,621 1,729,307,528
2026/01/09 7.640 7.660 7.560 7.590 206,567,831 1,572,497,613
2026/01/08 7.620 7.630 7.550 7.610 224,164,921 1,704,213,811
2026/01/07 7.730 7.740 7.620 7.620 253,893,301 1,949,265,818
2026/01/06 7.710 7.780 7.660 7.730 284,406,995 2,195,622,001
2026/01/05 7.800 7.820 7.660 7.670 183,520,774 1,419,991,988
2026/01/02 7.690 7.800 7.620 7.800 131,152,850 1,013,483,648
2025/12/31 7.720 7.740 7.630 7.690 200,967,550 1,546,445,297
2025/12/30 7.640 7.790 7.590 7.720 316,867,120 2,435,123,817
2025/12/29 7.560 7.700 7.550 7.620 220,040,116 1,673,955,182
2025/12/24 7.630 7.630 7.530 7.560 73,476,467 557,502,693
2025/12/23 7.560 7.660 7.540 7.610 181,008,090 1,374,303,923
2025/12/22 7.490 7.580 7.480 7.540 191,344,179 1,439,386,586
2025/12/19 7.590 7.590 7.490 7.490 623,766,081 4,703,196,250
2025/12/18 7.430 7.540 7.380 7.520 243,119,413 1,815,494,216
2025/12/17 7.390 7.450 7.380 7.430 220,968,959 1,637,932,408
2025/12/16 7.550 7.550 7.370 7.390 321,860,924 2,402,691,797
2025/12/15 7.590 7.620 7.550 7.550 230,201,765 1,744,353,874
2025/12/12 7.630 7.680 7.570 7.640 266,723,704 2,035,101,861
2025/12/11 7.610 7.640 7.530 7.580 221,124,311 1,678,333,520
2025/12/10 7.610 7.620 7.530 7.570 300,448,445 2,278,150,334
2025/12/09 7.660 7.740 7.600 7.610 265,462,556 2,031,452,209
2025/12/08 7.980 7.980 7.660 7.660 458,291,984 3,583,843,314
2025/12/05 7.930 8.020 7.830 7.980 407,345,984 3,234,327,112
2025/12/04 7.880 7.960 7.840 7.920 187,100,245 1,478,091,935
2025/12/03 7.970 7.970 7.820 7.840 241,290,667 1,906,196,269
2025/12/02 8.160 8.210 8.130 8.160 204,396,965 1,668,901,219
2025/12/01 8.230 8.240 8.070 8.150 231,800,284 1,894,387,820
2025/11/28 8.250 8.280 8.130 8.170 165,198,161 1,355,863,906
2025/11/27 8.180 8.260 8.140 8.230 219,600,513 1,801,273,207
2025/11/26 8.320 8.330 8.190 8.210 178,027,853 1,470,955,135
2025/11/25 8.210 8.250 8.150 8.220 217,612,312 1,786,053,050
2025/11/24 8.150 8.220 8.130 8.210 394,294,937 3,224,346,847
2025/11/21 8.220 8.280 8.080 8.090 290,893,260 2,375,870,701
2025/11/20 8.220 8.330 8.160 8.220 245,589,350 2,021,814,323
※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。