SHANGHAI PUDONG DEVELOP BK-A
ｼﾔﾝﾊｲ ﾌﾟ-ﾄﾞﾝ ﾊﾞﾝｸ-A
銘柄コード：Z8400

ティッカー：600000

  • 株価 (CNY)
    10.120
  • 前日比
    -0.130 (-1.26%)
  • 出来高
    41,151,821

  • 2026/04/03
    15:00
    (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 9.970 10.370 9.910 10.120 275,294,576 2,778,410,508
2026/03/23 10.230 10.230 9.850 10.020 275,384,123 2,776,560,420
2026/03/16 10.220 10.460 10.220 10.280 358,723,183 3,693,055,168
2026/03/09 9.830 10.410 9.770 10.260 471,736,494 4,749,207,153
2026/03/02 9.690 9.900 9.430 9.890 540,567,879 5,258,374,042
2026/02/24 9.980 10.020 9.690 9.720 298,468,785 2,940,663,704
2026/02/09 10.110 10.240 9.880 9.890 315,357,138 3,163,032,094
2026/02/02 10.070 10.280 9.910 10.120 423,838,890 4,278,653,594
2026/01/26 10.490 10.530 9.880 10.040 677,198,931 6,931,131,058
2026/01/19 10.990 11.210 10.470 10.510 528,243,049 5,702,383,713
2026/01/12 11.550 11.750 10.880 11.040 442,384,368 5,001,155,280
2026/01/05 12.470 12.480 11.460 11.540 436,512,903 5,232,698,424
2025/12/29 11.740 12.450 11.680 12.440 244,372,756 2,951,411,960
2025/12/22 11.650 11.900 11.540 11.720 218,049,367 2,551,722,717
2025/12/15 11.590 11.800 11.420 11.690 396,152,483 4,605,272,614
2025/12/08 11.260 11.610 11.140 11.610 471,795,128 5,380,823,434
2025/12/01 11.410 11.580 11.140 11.260 286,085,860 3,246,359,296
2025/11/24 11.540 11.780 11.310 11.480 384,783,109 4,435,587,288
2025/11/17 11.600 11.810 11.250 11.520 464,626,767 5,364,116,025
2025/11/10 11.650 11.920 11.510 11.620 555,776,850 6,488,694,723
2025/11/03 11.490 11.960 11.360 11.700 641,527,564 7,459,361,750
2025/10/27 12.920 13.070 11.490 11.490 743,062,045 9,096,937,085
2025/10/20 13.270 13.300 12.810 12.980 618,698,848 8,098,767,920
2025/10/13 11.970 13.530 11.780 13.320 660,144,669 8,350,830,062
2025/10/09 11.750 12.030 11.630 11.840 175,036,488 2,067,618,514
2025/09/29 12.250 12.260 11.810 11.900 176,495,344 2,127,651,371
2025/09/22 12.780 12.800 11.900 12.250 442,151,758 5,497,051,731
2025/09/15 13.510 13.690 12.560 12.810 425,333,991 5,589,951,976
2025/09/08 13.690 14.250 13.450 13.600 545,295,168 7,496,445,322
2025/09/01 13.680 13.900 13.390 13.690 451,330,297 6,167,428,508
2025/08/25 13.900 14.150 13.440 13.630 423,372,988 5,834,079,774
2025/08/18 13.530 13.950 13.470 13.940 314,965,977 4,322,120,619
2025/08/11 14.100 14.200 13.550 13.590 409,526,048 5,676,031,025
2025/08/04 12.900 14.290 12.900 14.170 511,622,145 6,940,154,396
2025/07/28 13.120 13.200 12.580 12.920 375,300,389 4,862,016,539
2025/07/21 13.460 13.540 13.030 13.070 377,710,616 5,014,108,427
2025/07/14 13.750 14.200 13.260 13.460 376,332,939 5,143,530,443
2025/07/07 14.660 14.800 13.800 13.800 538,299,990 7,678,849,357
2025/06/30 13.400 14.750 13.250 14.580 395,776,174 5,538,887,555
2025/06/23 12.980 13.990 12.880 13.550 433,122,237 5,782,181,863
2025/06/16 12.340 13.020 12.210 13.020 271,870,625 3,438,483,729
2025/06/09 12.310 12.550 12.100 12.340 260,093,528 3,205,652,732
2025/06/03 12.310 12.570 12.210 12.320 218,375,167 2,697,479,250
2025/05/26 12.190 12.410 11.990 12.330 297,087,174 3,633,376,138
2025/05/19 12.200 12.530 11.970 12.230 306,679,600 3,751,458,207
2025/05/12 11.830 12.380 11.650 12.100 389,697,486 4,672,472,857
2025/05/06 11.000 11.880 10.800 11.800 328,927,326 3,739,903,696
2025/04/28 10.600 11.030 10.590 10.960 193,332,902 2,087,028,677
2025/04/21 10.780 10.880 10.550 10.590 215,294,774 2,303,654,081
2025/04/14 10.040 10.870 10.000 10.810 323,249,451 3,371,491,773
2025/04/07 10.270 10.290 9.460 10.070 525,891,407 5,270,746,626
2025/03/31 10.470 10.630 10.220 10.480 195,826,021 2,046,381,919
2025/03/24 10.420 10.690 10.410 10.440 200,067,671 2,098,709,868
2025/03/17 10.550 10.720 10.390 10.470 220,719,498 2,324,728,112
2025/03/10 10.100 10.490 10.010 10.420 246,808,103 2,531,017,096
2025/03/03 10.190 10.260 10.050 10.140 194,972,344 1,980,919,015
2025/02/24 10.270 10.320 10.070 10.170 219,088,255 2,236,343,362
2025/02/17 10.440 10.590 10.200 10.290 235,074,595 2,440,074,296
2025/02/10 10.320 10.440 10.230 10.410 213,741,629 2,212,225,860
2025/02/05 10.660 10.690 10.300 10.340 135,922,005 1,426,841,247
2025/01/27 10.420 10.700 10.400 10.650 59,488,208 627,154,432
2025/01/20 10.320 10.490 10.010 10.390 264,713,488 2,727,210,710
2025/01/13 10.060 10.390 9.850 10.270 190,769,383 1,934,878,467
2025/01/06 10.130 10.370 9.810 10.130 199,194,114 2,013,852,492
2024/12/30 10.340 10.560 10.020 10.060 265,862,321 2,723,759,478
2024/12/23 9.630 10.390 9.600 10.360 404,281,055 4,040,789,144
2024/12/16 9.620 9.750 9.420 9.580 207,453,919 1,990,001,718
2024/12/09 9.650 9.920 9.590 9.660 256,602,768 2,490,329,863
2024/12/02 9.450 9.790 9.370 9.700 209,527,256 2,006,747,294
2024/11/25 9.610 9.610 9.180 9.460 238,608,302 2,258,427,578
2024/11/18 9.650 10.100 9.470 9.480 294,132,338 2,845,730,370
2024/11/11 9.900 10.120 9.500 9.540 267,828,325 2,615,343,593
2024/11/04 9.970 10.360 9.840 10.060 267,618,704 2,691,575,115
2024/10/28 10.100 10.150 9.710 9.940 211,770,650 2,112,412,233
2024/10/21 10.180 10.270 9.950 10.080 193,329,844 1,956,498,021
2024/10/14 10.310 10.540 10.020 10.150 311,645,456 3,195,924,151
2024/10/07 10.060 11.020 9.820 10.160 657,159,001 6,745,737,145
2024/09/30 10.060 10.290 9.820 10.130 188,375,605 1,897,884,220
2024/09/23 8.530 10.080 8.460 9.870 385,173,924 3,557,081,188
2024/09/18 8.350 8.570 8.260 8.510 102,175,582 860,573,839
2024/09/09 8.440 8.530 8.190 8.350 174,919,719 1,465,389,945
2024/09/02 8.370 8.510 8.200 8.430 186,093,357 1,558,997,098
2024/08/26 9.000 9.000 8.380 8.430 233,960,617 2,036,042,269
2024/08/19 8.860 9.070 8.820 9.000 220,717,896 1,972,666,195
2024/08/12 8.510 8.860 8.490 8.850 160,240,344 1,390,485,585
2024/08/05 8.470 8.600 8.190 8.530 176,114,290 1,487,725,464
2024/07/29 8.330 8.610 8.300 8.470 216,399,443 1,823,706,305
2024/07/22 8.710 8.730 8.240 8.330 251,477,223 2,138,185,088
2024/07/15 8.830 9.070 8.610 8.730 307,141,936 2,705,920,456
2024/07/08 8.340 8.850 8.260 8.840 232,673,416 1,994,592,858
※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。