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
2026/04/01 87.800 88.600 85.300 86.150 49,929,673 4,342,009,188
2026/03/02 86.300 87.400 78.700 84.850 708,327,872 59,720,893,708
2026/02/02 91.100 91.100 79.700 86.800 516,394,201 45,016,664,472
2026/01/02 81.500 92.100 80.100 90.350 516,263,204 44,405,088,834
2025/12/01 81.450 84.100 76.550 79.900 390,216,015 31,412,389,207
2025/11/03 77.450 84.950 76.500 80.600 537,656,778 42,945,335,142
2025/10/02 74.200 76.800 68.950 75.450 540,312,738 39,902,095,701
2025/09/01 74.500 76.900 69.750 74.650 568,788,896 42,061,938,859
2025/08/01 73.400 77.500 70.750 73.400 506,750,328 37,379,171,069
2025/07/02 70.900 75.450 67.500 73.400 1,066,114,235 76,560,328,500
2025/06/02 65.650 72.700 64.150 70.400 603,777,881 41,192,745,931
2025/05/02 59.500 67.900 57.500 65.650 753,298,795 47,184,753,271
2025/04/01 58.300 60.400 48.600 58.100 838,842,099 47,268,752,278
2025/03/03 60.000 64.700 58.200 58.600 931,789,018 56,256,761,961
2025/02/03 52.650 61.450 50.900 59.400 983,447,598 55,171,410,247
2025/01/02 55.850 56.300 50.900 54.250 470,277,538 25,547,827,251
2024/12/02 58.500 60.500 54.000 56.300 593,543,993 34,024,909,398
2024/11/01 61.750 63.850 56.150 58.150 638,095,306 38,269,765,977
2024/10/02 71.250 74.600 61.100 61.450 975,132,693 65,431,403,700
2024/09/02 55.550 72.750 52.300 69.650 794,002,696 49,674,793,668
2024/08/01 52.200 57.000 50.050 55.450 705,635,766 37,874,999,740
2024/07/02 52.000 56.550 50.450 52.500 726,717,033 38,425,163,119
2024/06/03 60.750 61.200 52.800 53.000 587,048,293 33,425,062,182
2024/05/02 57.800 66.150 57.550 60.450 848,750,723 51,338,809,357
2024/04/02 53.700 59.100 45.250 57.800 1,108,114,233 59,796,614,298
2024/03/01 62.250 65.450 50.150 52.550 867,096,539 49,944,760,646
2024/02/01 61.450 66.700 59.400 63.600 487,009,758 30,578,125,180
2024/01/02 68.100 68.100 58.050 60.950 600,351,211 38,302,407,261
2023/12/01 67.850 68.250 61.600 68.050 542,552,357 36,045,822,218
2023/11/01 67.400 74.450 66.400 67.400 472,641,914 32,570,935,898
2023/10/03 64.000 70.550 63.000 67.850 527,465,241 34,997,318,740
2023/09/01 70.750 71.950 61.150 63.850 631,322,212 42,251,239,038
2023/08/01 77.850 78.450 66.850 71.200 699,502,990 51,474,676,276
2023/07/03 80.250 81.700 75.150 77.400 390,635,041 30,713,680,098
2023/06/01 75.550 83.050 75.100 79.100 407,940,679 31,900,961,097
2023/05/02 86.450 86.800 74.850 75.100 367,858,669 29,722,980,455
2023/04/03 82.650 86.600 81.300 84.950 306,229,407 25,684,991,512
2023/03/01 84.200 88.400 74.900 82.650 578,356,840 47,736,127,681
2023/02/01 89.200 89.700 79.250 83.250 369,454,968 31,532,981,518
2023/01/03 86.600 93.650 84.400 88.550 481,489,588 42,515,530,620
2022/12/01 80.550 88.950 79.300 86.800 552,234,674 46,332,489,148
2022/11/01 59.800 78.750 59.800 78.500 671,792,822 46,496,460,692
2022/10/03 65.050 71.150 57.250 59.450 608,960,689 38,501,539,562
2022/09/01 74.650 75.400 64.100 65.450 473,394,746 33,090,292,745
2022/08/01 76.750 79.750 73.900 75.950 428,651,827 32,829,371,800
2022/07/04 85.050 86.400 78.600 79.000 407,147,941 33,493,007,496
2022/06/01 82.000 86.650 76.650 85.050 517,726,204 42,757,712,872
2022/05/03 78.150 81.450 71.600 80.900 528,473,995 41,234,183,459
2022/04/01 82.600 84.400 74.100 77.750 405,293,053 32,306,922,487
2022/03/01 81.250 84.300 70.150 82.450 742,560,326 59,061,391,929
2022/02/04 83.050 91.000 80.300 81.250 398,265,594 33,414,483,336
2022/01/03 79.000 92.500 78.100 80.650 549,410,487 45,360,703,332
2021/12/01 83.000 83.900 77.400 78.600 379,153,977 30,607,204,793
2021/11/01 88.250 89.950 81.200 82.050 503,610,292 42,989,433,550
2021/10/04 91.800 92.000 86.600 87.850 324,749,771 29,085,401,365
2021/09/01 92.950 95.800 82.150 89.950 550,402,273 49,653,165,053
2021/08/02 93.800 98.600 90.350 92.950 402,090,673 37,766,366,461
2021/07/02 97.200 97.650 85.400 93.100 462,255,139 43,145,739,036
2021/06/01 99.200 100.800 92.100 96.500 470,175,488 45,677,548,659
2021/05/03 99.100 104.800 95.900 99.200 415,534,454 41,449,561,786
2021/04/01 92.950 104.000 92.950 98.900 387,548,191 37,669,684,165
2021/03/01 100.000 103.000 92.500 94.300 502,613,020 48,979,638,799
2021/02/01 93.900 106.200 93.650 97.050 405,359,786 39,603,651,092
2021/01/04 94.850 109.300 92.950 93.750 567,489,828 55,450,849,818
2020/12/01 86.750 97.800 86.350 95.000 382,846,040 35,020,841,509
2020/11/02 74.300 90.900 73.100 84.950 627,482,249 50,708,409,247
2020/10/05 81.000 82.000 73.050 73.050 344,226,734 26,600,120,869
2020/09/01 81.000 82.500 75.750 75.900 482,671,964 38,028,517,363
2020/08/03 70.350 82.400 68.850 79.800 499,058,537 37,604,060,762
2020/07/02 73.500 80.800 69.500 70.050 558,836,742 41,053,544,159
2020/06/01 65.000 76.500 65.000 72.300 701,426,933 48,889,457,230
2020/05/04 69.550 71.750 61.250 62.850 738,383,250 48,991,728,637
2020/04/01 72.900 74.300 67.800 71.950 488,419,409 35,037,987,353
2020/03/02 77.000 77.650 60.050 70.150 1,009,227,821 71,869,636,202
2020/02/03 77.700 82.350 75.900 76.900 436,143,267 34,111,855,270
2020/01/02 82.150 87.800 77.550 77.750 495,012,451 40,250,699,921
2019/12/02 79.100 82.650 76.500 81.800 381,115,408 30,493,996,582
2019/11/01 79.400 84.000 75.800 78.400 471,233,816 37,415,964,990
2019/10/02 74.400 79.000 71.300 78.450 582,460,563 44,143,229,918
2019/09/02 75.950 80.800 73.050 74.050 527,075,421 40,037,966,667
2019/08/01 79.200 80.350 72.550 76.250 680,055,211 52,423,756,077
2019/07/02 84.950 88.500 80.250 80.900 397,751,013 33,271,872,237
2019/06/03 73.500 84.400 72.100 84.250 426,319,556 33,492,730,118
2019/05/02 79.507 83.057 73.500 73.650 500,081,235 38,720,539,904
2019/04/01 78.057 80.557 77.507 79.007 327,311,287 25,786,237,812
2019/03/01 78.057 78.907 73.107 77.207 432,544,475 33,227,850,297
2019/02/01 70.257 77.807 67.857 77.557 406,953,734 29,857,991,986
2019/01/02 64.057 69.907 60.057 69.557 436,678,128 28,774,686,905
2018/12/03 65.000 67.000 61.000 65.000 396,625,002 25,582,312,629
2018/11/01 60.500 66.050 59.650 63.850 463,921,286 29,000,879,391
※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。