PING AN INSURANCE GROUP
ﾋﾟﾝｱﾝ ｲﾝｼﾕｱﾗﾝｽ ｸﾞﾙ-ﾌﾟ
銘柄コード：Z4281

ティッカー：02318

  • 株価 (HKD)
    60.200
  • 前日比
    -0.400 (-0.66%)
  • 出来高
    29,869,408

  • 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 60.600 60.600 59.300 60.200 29,869,408 1,797,391,626
2026/04/01 61.000 61.700 60.400 60.600 52,208,789 3,180,820,469
2026/03/31 58.650 59.800 58.500 59.450 36,323,270 2,146,705,257
2026/03/30 58.050 58.900 57.550 58.900 51,258,326 2,990,923,322
2026/03/27 57.500 59.800 57.450 59.300 56,867,450 3,327,456,668
2026/03/26 60.450 60.800 57.700 58.150 55,954,105 3,316,679,573
2026/03/25 60.200 61.450 59.850 60.450 39,545,928 2,392,034,319
2026/03/24 58.150 59.650 57.950 59.500 52,588,421 3,092,856,510
2026/03/23 60.000 60.200 57.100 57.500 102,616,377 6,023,581,329
2026/03/20 61.650 62.600 61.350 61.750 31,221,069 1,930,632,854
2026/03/19 61.900 62.200 61.450 61.650 30,959,562 1,913,300,931
2026/03/18 63.800 63.800 62.950 63.400 20,229,275 1,284,306,096
2026/03/17 62.600 64.400 62.550 63.100 31,330,854 1,978,935,065
2026/03/16 62.250 62.650 61.050 62.250 26,397,537 1,637,967,170
2026/03/13 62.500 63.450 62.050 62.250 26,661,414 1,668,004,713
2026/03/12 63.000 63.700 62.100 62.850 28,682,412 1,804,482,244
2026/03/11 63.400 64.000 63.150 63.500 27,017,655 1,715,958,813
2026/03/10 63.650 64.050 62.800 63.450 34,415,521 2,184,955,389
2026/03/09 62.400 62.700 60.850 62.650 82,352,185 5,118,188,297
2026/03/06 63.800 65.000 63.400 64.650 32,310,007 2,074,706,324
2026/03/05 64.900 65.650 63.650 64.050 40,342,120 2,604,588,122
2026/03/04 66.000 66.000 62.600 64.550 81,461,257 5,277,671,187
2026/03/03 67.050 67.100 65.500 66.000 46,664,062 3,099,077,017
2026/03/02 66.900 67.500 65.400 66.400 53,850,365 3,583,741,790
2026/02/27 68.600 68.600 67.900 68.000 39,693,661 2,710,084,704
2026/02/26 72.400 72.400 67.750 67.850 59,998,374 4,205,886,017
2026/02/25 70.400 71.550 69.700 71.150 32,042,019 2,265,370,743
2026/02/24 71.800 72.000 69.300 69.800 52,120,704 3,686,236,790
2026/02/23 72.100 72.800 71.600 72.800 24,679,910 1,784,974,490
2026/02/20 70.000 71.450 69.950 70.550 11,845,983 834,993,726
2026/02/16 70.350 70.850 69.700 70.650 11,223,944 790,025,358
2026/02/13 70.950 71.500 69.600 70.350 37,025,868 2,614,026,280
2026/02/12 73.450 73.450 71.500 71.900 19,236,432 1,396,084,052
2026/02/11 73.850 74.100 71.750 72.500 23,288,990 1,701,260,719
2026/02/10 74.000 74.150 73.250 73.450 42,851,282 3,158,675,124
2026/02/09 71.800 73.350 70.700 73.000 52,358,887 3,780,966,127
2026/02/06 69.600 70.550 69.200 69.600 35,471,137 2,473,668,416
2026/02/05 71.700 72.100 69.400 71.150 33,898,387 2,409,751,585
2026/02/04 71.350 72.450 70.800 72.050 28,128,750 2,015,776,546
2026/02/03 72.000 73.150 70.450 71.300 39,508,657 2,833,758,423
2026/02/02 71.700 72.700 69.700 70.700 59,792,105 4,257,197,876
2026/01/30 73.300 74.700 72.000 72.700 71,403,764 5,224,970,430
2026/01/29 70.900 73.700 70.100 73.300 85,254,708 6,138,338,976
2026/01/28 70.850 70.950 69.700 70.950 51,767,221 3,655,412,892
2026/01/27 68.250 70.050 67.900 69.700 47,392,544 3,268,900,722
2026/01/26 67.500 69.250 67.200 68.100 34,625,026 2,354,934,580
2026/01/23 67.850 67.950 66.650 67.000 33,546,185 2,259,754,887
2026/01/22 69.000 69.150 66.500 66.900 47,734,314 3,240,563,241
2026/01/21 68.750 68.850 68.000 68.500 26,193,832 1,794,932,337
2026/01/20 68.400 69.650 68.100 69.000 30,771,432 2,116,689,878
2026/01/19 68.350 68.900 67.700 68.400 27,059,339 1,849,167,578
2026/01/16 70.300 70.450 68.100 68.650 35,154,048 2,438,812,080
2026/01/15 69.000 70.650 68.700 69.550 57,350,189 3,984,404,380
2026/01/14 70.000 70.250 67.850 68.700 55,251,766 3,823,422,207
2026/01/13 69.200 71.300 68.850 70.000 47,939,279 3,347,959,397
2026/01/12 69.950 69.950 67.200 68.500 68,701,517 4,733,534,521
2026/01/09 70.350 70.900 68.950 70.000 49,033,671 3,434,808,653
2026/01/08 70.750 71.100 69.500 70.200 51,880,309 3,651,725,249
2026/01/07 71.100 72.000 70.400 71.100 47,198,918 3,358,203,015
2026/01/06 69.150 72.350 68.900 72.000 102,792,315 7,257,137,439
2026/01/05 66.450 70.350 66.150 68.600 80,427,726 5,460,037,248
2026/01/02 65.450 66.800 65.250 66.800 16,318,047 1,078,214,955
2025/12/31 65.600 65.850 65.000 65.150 19,756,541 1,292,077,781
2025/12/30 66.400 66.400 65.250 65.950 27,332,239 1,803,927,774
2025/12/29 67.000 68.100 66.200 66.400 47,266,570 3,163,315,197
2025/12/24 66.450 66.600 65.800 66.200 17,994,025 1,192,329,081
2025/12/23 65.500 67.200 65.300 65.950 37,530,382 2,476,536,082
2025/12/22 65.750 66.300 64.650 65.250 22,063,337 1,444,872,781
2025/12/19 65.800 65.800 64.600 65.450 26,653,931 1,743,500,261
2025/12/18 65.000 65.550 64.250 65.200 24,691,189 1,604,927,285
2025/12/17 64.250 65.750 63.700 65.050 42,149,872 2,726,569,845
2025/12/16 65.400 65.700 63.200 63.900 51,765,732 3,341,478,000
2025/12/15 62.850 66.250 62.850 65.250 83,851,011 5,391,620,007
2025/12/12 61.950 63.850 61.550 63.750 68,145,012 4,277,803,128
2025/12/11 61.500 62.100 61.300 61.500 32,498,716 2,001,920,905
2025/12/10 61.050 61.400 60.600 61.200 27,046,885 1,651,550,415
2025/12/09 61.750 61.750 60.350 60.750 39,273,719 2,401,587,916
2025/12/08 60.600 62.300 60.500 61.750 84,928,826 5,205,075,423
2025/12/05 57.200 60.450 56.750 60.450 99,426,661 5,837,587,833
2025/12/04 56.950 56.950 56.150 56.650 14,415,677 817,008,493
2025/12/03 57.100 57.550 56.150 56.400 25,189,086 1,430,740,084
2025/12/02 57.400 57.950 57.200 57.400 24,092,010 1,384,989,424
2025/12/01 57.050 57.150 56.450 57.000 19,899,763 1,132,545,261
2025/11/28 57.250 57.450 56.600 56.700 16,572,810 944,650,170
2025/11/27 57.000 57.700 56.300 57.250 29,077,009 1,659,206,826
2025/11/26 58.100 58.250 57.300 57.350 25,099,417 1,449,491,331
2025/11/25 57.000 57.750 56.750 57.550 29,985,083 1,717,020,815
2025/11/24 57.300 57.650 56.500 56.550 40,543,248 2,310,965,136
2025/11/21 57.500 57.850 56.500 56.900 48,302,575 2,762,303,507
2025/11/20 58.700 59.000 58.000 58.250 27,793,988 1,625,600,873
※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。