AIA GROUP LTD
ｴ-ｱｲｴ- ｸﾞﾙ-ﾌﾟ
銘柄コード：Z5055

ティッカー：01299

  • 株価 (HKD)
    86.150
  • 前日比
    -1.350 (-1.54%)
  • 出来高
    18,188,932

  • 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 85.650 88.600 83.100 86.150 105,850,609 9,089,921,047
2026/03/23 83.000 87.400 78.700 85.650 167,533,017 14,020,419,360
2026/03/16 81.750 86.800 81.500 86.050 117,880,560 9,904,914,054
2026/03/09 81.500 87.400 80.350 81.800 190,580,237 15,772,896,864
2026/03/02 86.300 86.500 80.050 85.600 176,413,122 14,926,755,285
2026/02/23 84.350 88.000 83.750 86.800 131,767,432 11,295,763,108
2026/02/16 81.000 83.150 81.000 82.300 51,632,414 4,226,758,491
2026/02/09 85.400 87.900 79.700 80.300 160,688,422 13,389,362,763
2026/02/02 91.100 91.100 83.350 83.500 172,305,933 15,035,846,478
2026/01/26 84.100 92.100 82.650 90.350 169,660,318 14,811,345,761
2026/01/19 82.800 85.300 82.050 83.050 86,713,135 7,223,204,145
2026/01/12 84.250 86.350 82.800 83.550 116,349,197 9,800,965,482
2026/01/05 83.250 86.200 82.500 84.300 130,901,179 11,003,880,359
2025/12/29 83.600 84.100 79.750 83.300 49,961,440 4,131,186,570
2025/12/22 82.500 83.900 81.800 83.250 38,181,852 3,163,843,711
2025/12/15 78.900 82.500 78.500 82.500 120,608,430 9,721,039,458
2025/12/08 78.650 79.600 76.550 79.000 91,927,636 7,211,723,044
2025/12/01 81.450 82.500 77.550 78.300 102,176,032 8,168,973,758
2025/11/24 78.350 82.650 77.950 80.600 124,053,873 9,910,353,779
2025/11/17 80.650 82.150 76.500 76.800 102,177,968 8,074,613,921
2025/11/10 81.150 84.950 80.350 82.350 119,877,720 9,853,948,584
2025/11/03 77.450 81.600 76.950 81.500 191,547,217 15,204,060,349
2025/10/27 71.900 76.800 71.350 75.450 147,672,958 10,909,339,772
2025/10/20 70.900 73.900 70.500 71.050 119,314,143 8,541,401,212
2025/10/13 71.350 72.600 68.950 69.050 159,725,590 11,258,657,525
2025/10/06 74.050 75.900 72.800 73.900 75,760,068 5,618,556,043
2025/09/29 73.200 75.600 73.100 74.250 105,099,792 7,781,325,850
2025/09/22 71.800 72.500 69.750 71.700 142,721,973 10,195,700,946
2025/09/15 75.650 76.650 71.650 71.800 116,692,508 8,627,952,310
2025/09/08 71.800 76.900 71.800 75.800 139,203,137 10,311,472,373
2025/09/01 74.500 74.500 70.600 71.650 102,911,465 7,493,241,045
2025/08/25 73.650 74.850 71.500 73.400 126,965,641 9,312,929,767
2025/08/18 74.450 75.450 71.600 72.850 122,090,342 8,984,323,041
2025/08/11 73.600 77.500 73.250 74.950 132,035,182 9,879,532,493
2025/08/04 71.350 74.800 70.750 73.600 102,371,197 7,434,708,182
2025/07/28 70.950 75.450 70.900 71.350 179,076,818 12,922,630,878
2025/07/21 69.000 71.750 68.300 70.550 142,532,599 9,963,028,670
2025/07/14 69.300 69.950 67.500 68.800 119,316,414 8,219,409,469
2025/07/07 68.650 70.600 67.850 69.650 147,341,172 10,194,167,337
2025/06/30 71.250 72.400 68.600 69.150 535,888,560 37,699,760,196
2025/06/23 66.650 72.700 66.550 71.600 151,089,846 10,481,858,066
2025/06/16 69.000 69.650 66.600 67.850 106,079,179 7,242,555,946
2025/06/09 67.400 71.550 67.400 69.150 156,089,660 10,750,675,332
2025/06/02 65.650 69.000 64.150 67.050 155,765,834 10,352,586,742
2025/05/26 64.750 65.700 63.100 65.650 163,135,836 10,571,202,172
2025/05/19 65.400 67.650 64.350 64.850 166,238,962 10,899,041,946
2025/05/12 62.000 67.900 61.750 66.000 201,254,505 12,963,305,803
2025/05/06 61.350 62.750 59.850 61.550 183,698,845 11,274,516,611
2025/04/28 55.250 59.550 53.850 59.100 169,161,155 9,631,613,262
2025/04/22 53.900 56.800 53.600 55.050 130,415,946 7,151,684,438
2025/04/14 51.550 54.750 51.200 54.250 137,999,349 7,305,340,537
2025/04/07 55.050 55.900 48.600 50.150 356,715,710 18,700,821,096
2025/03/31 59.500 60.400 58.200 59.650 123,700,640 7,352,456,790
2025/03/24 60.000 60.850 58.350 59.600 170,178,289 10,159,643,853
2025/03/17 63.200 64.400 59.850 60.500 265,114,328 16,433,774,406
2025/03/10 62.900 64.700 60.150 61.250 233,120,984 14,511,781,254
2025/03/03 60.000 64.400 58.250 63.700 223,195,363 13,746,044,418
2025/02/24 57.700 61.450 56.600 59.400 258,037,076 15,169,354,605
2025/02/17 55.600 58.050 54.700 58.000 194,505,316 11,006,569,569
2025/02/10 52.350 56.500 50.900 56.300 318,517,900 17,203,948,073
2025/02/03 52.650 54.650 52.000 53.100 212,387,306 11,277,765,948
2025/01/27 53.600 54.800 53.450 54.250 52,911,844 2,858,562,372
2025/01/20 55.050 55.900 53.850 54.550 104,134,683 5,710,485,679
2025/01/13 51.900 55.050 50.900 54.400 147,708,387 7,837,776,285
2025/01/06 56.200 56.300 52.200 52.600 121,165,850 6,582,334,801
2024/12/30 55.850 56.850 54.800 55.500 62,771,839 3,499,530,024
2024/12/23 55.350 57.400 55.200 56.300 52,613,796 2,949,660,938
2024/12/16 55.900 56.300 54.000 54.800 196,059,568 10,832,291,132
2024/12/09 56.600 60.500 56.300 56.500 180,735,276 10,387,759,988
2024/12/02 58.500 58.750 56.150 57.550 145,720,288 8,413,525,128
2024/11/25 56.800 58.800 56.450 58.150 149,492,017 8,603,265,578
2024/11/18 57.600 58.150 56.150 56.450 186,925,389 10,671,103,144
2024/11/11 60.650 61.200 56.400 56.800 158,506,962 9,314,265,354
2024/11/04 62.250 63.850 60.400 61.950 123,209,476 7,652,848,578
2024/10/28 62.600 63.400 61.100 62.250 127,530,283 7,949,919,016
2024/10/21 62.950 64.350 61.100 62.850 126,396,591 7,939,285,872
2024/10/14 67.300 67.400 61.400 63.400 183,957,441 11,934,238,984
2024/10/07 74.100 74.550 63.850 67.100 289,887,782 20,263,155,961
2024/09/30 72.000 74.600 68.700 74.550 354,984,834 25,723,088,533
2024/09/23 58.250 68.800 57.900 68.350 303,709,209 19,232,385,659
2024/09/16 54.350 58.450 54.350 58.250 150,910,764 8,503,821,551
2024/09/09 54.600 55.900 52.300 54.850 174,362,514 9,487,500,293
2024/09/02 55.550 55.650 53.650 55.000 77,357,433 4,251,757,911
2024/08/26 55.000 57.000 54.500 55.450 155,169,109 8,609,945,935
2024/08/19 52.600 55.350 50.500 54.500 206,891,366 11,014,379,097
2024/08/12 52.500 53.300 51.200 52.000 128,821,463 6,730,921,441
2024/08/05 50.350 53.300 50.050 52.600 147,629,338 7,613,983,107
2024/07/29 52.400 53.350 51.200 51.600 164,043,650 8,552,825,801
2024/07/22 54.350 55.000 50.450 51.700 200,396,851 10,595,983,496
2024/07/15 56.400 56.550 53.100 54.150 98,640,400 5,430,154,020
※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。