China Merchants Bank Co., Ltd.
銘柄コード：取扱いなし

ティッカー：600036

  • 株価 (CNY)
    39.400
  • 前日比
    -0.360 (-0.90%)
  • 出来高
    46,448,537

  • 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
2026/04/03 39.760 39.820 39.360 39.400 46,448,537 1,838,665,337
2026/04/02 39.860 39.920 39.580 39.760 53,462,988 2,126,757,662
2026/04/01 39.560 40.040 39.420 39.820 88,152,581 3,500,538,991
2026/03/31 39.540 39.730 39.280 39.320 66,309,671 2,617,076,940
2026/03/30 39.240 39.570 39.130 39.480 64,605,410 2,542,545,910
2026/03/27 39.500 39.700 39.250 39.440 46,800,671 1,847,339,486
2026/03/26 39.150 39.690 39.140 39.560 61,679,007 2,429,227,690
2026/03/25 39.330 39.400 38.940 39.260 65,381,669 2,565,086,329
2026/03/24 38.800 39.320 38.730 39.250 61,633,642 2,405,252,879
2026/03/23 39.580 39.700 38.550 38.680 95,773,829 3,747,390,494
2026/03/20 39.850 40.080 39.660 39.750 61,580,273 2,453,050,174
2026/03/19 39.880 40.040 39.700 39.770 65,024,684 2,591,071,095
2026/03/18 40.130 40.320 39.790 39.920 70,583,141 2,826,148,965
2026/03/17 39.890 40.360 39.830 40.120 65,622,927 2,628,198,226
2026/03/16 39.770 40.040 39.640 39.910 61,094,451 2,434,002,927
2026/03/13 39.460 40.050 39.350 39.760 76,527,668 3,034,704,674
2026/03/12 39.450 39.580 39.330 39.500 52,772,330 2,082,660,003
2026/03/11 39.300 39.500 38.950 39.500 68,940,710 2,710,231,661
2026/03/10 38.940 39.240 38.800 39.220 61,371,700 2,396,564,885
2026/03/09 38.900 39.180 38.750 38.790 76,677,490 2,983,137,748
2026/03/06 39.100 39.320 38.950 39.200 46,595,667 1,823,870,895
2026/03/05 38.660 39.240 38.630 39.150 78,336,979 3,048,875,222
2026/03/04 39.010 39.030 38.010 38.600 115,193,902 4,453,684,236
2026/03/03 38.660 39.550 38.560 39.180 138,465,642 5,398,429,217
2026/03/02 38.600 38.870 38.420 38.670 68,547,313 2,648,668,174
2026/02/27 38.750 38.950 38.640 38.750 63,703,472 2,469,942,868
2026/02/26 38.800 39.020 38.500 38.700 59,332,534 2,299,432,355
2026/02/25 38.900 39.150 38.720 38.780 72,397,149 2,815,344,131
2026/02/24 39.200 39.410 38.820 38.940 75,467,438 2,950,210,820
2026/02/13 38.950 39.090 38.630 38.710 70,537,032 2,740,011,008
2026/02/12 39.400 39.420 38.730 38.990 77,752,571 3,042,846,866
2026/02/11 39.360 39.450 39.200 39.400 52,881,696 2,081,026,941
2026/02/10 39.490 39.560 39.310 39.340 49,596,465 1,955,340,632
2026/02/09 39.600 39.740 39.330 39.480 65,894,891 2,605,319,252
2026/02/06 39.700 39.950 39.310 39.600 80,297,978 3,183,011,847
2026/02/05 38.940 39.920 38.910 39.710 121,889,452 4,798,787,725
2026/02/04 38.300 39.020 38.260 39.010 102,131,628 3,947,132,093
2026/02/03 38.670 38.670 38.140 38.300 84,279,156 3,240,112,152
2026/02/02 38.880 39.300 38.410 38.450 138,497,888 5,368,178,138
2026/01/30 38.530 39.170 38.530 38.670 166,084,303 6,431,614,633
2026/01/29 37.880 38.650 37.550 38.530 199,998,187 7,630,430,829
2026/01/28 38.120 38.440 37.700 37.800 204,166,688 7,761,396,644
2026/01/27 38.060 38.510 37.870 38.100 157,240,627 5,996,371,310
2026/01/26 37.500 38.300 37.310 38.020 216,679,416 8,186,690,035
2026/01/23 37.850 38.170 37.380 37.500 189,211,273 7,137,995,273
2026/01/22 38.270 38.580 37.800 37.850 187,754,633 7,158,145,383
2026/01/21 38.920 38.940 38.180 38.240 121,499,985 4,686,254,421
2026/01/20 38.570 39.130 38.510 38.730 111,387,322 4,314,587,917
2026/01/19 38.730 38.920 38.500 38.550 98,870,273 3,823,807,808
2026/01/16 39.490 39.500 38.650 38.720 152,524,530 5,962,183,877
2026/01/15 40.110 40.420 40.000 40.110 121,727,094 4,888,560,095
2026/01/14 41.130 41.170 40.060 40.070 191,774,380 7,787,478,135
2026/01/13 41.200 41.380 41.030 41.130 115,936,473 4,774,843,640
2026/01/12 41.300 41.430 41.000 41.120 118,664,058 4,890,442,490
2026/01/09 41.540 41.760 41.120 41.300 98,547,074 4,082,805,275
2026/01/08 42.200 42.250 41.300 41.580 111,572,692 4,667,364,638
2026/01/07 42.750 43.020 42.140 42.150 88,055,952 3,743,698,799
2026/01/06 42.450 42.790 42.090 42.730 92,371,482 3,927,173,557
2026/01/05 42.480 42.800 42.270 42.350 84,082,964 3,571,423,895
2025/12/31 42.240 42.330 41.920 42.100 55,414,239 2,335,571,638
2025/12/30 41.900 42.480 41.780 42.280 83,478,293 3,515,270,918
2025/12/29 41.660 41.930 41.420 41.870 68,255,105 2,847,602,980
2025/12/26 41.790 41.880 41.620 41.700 50,880,959 2,124,152,835
2025/12/25 41.930 42.080 41.700 41.780 49,921,351 2,090,331,769
2025/12/24 41.930 41.990 41.550 41.830 53,630,520 2,243,096,499
2025/12/23 41.740 42.040 41.660 41.910 60,651,014 2,537,486,798
2025/12/22 42.080 42.130 41.710 41.770 52,473,989 2,199,840,803
2025/12/19 42.370 42.480 41.910 41.990 57,382,341 2,420,817,510
2025/12/18 41.540 42.420 41.400 42.370 76,811,931 3,220,916,296
2025/12/17 41.600 41.850 41.230 41.520 63,126,744 2,622,916,213
2025/12/16 41.780 42.130 41.430 41.700 56,617,635 2,364,352,437
2025/12/15 41.740 42.280 41.630 41.800 56,266,557 2,355,458,742
2025/12/12 41.750 41.830 41.480 41.740 71,762,547 2,992,498,209
2025/12/11 41.860 42.050 41.410 41.680 84,623,107 3,533,014,717
2025/12/10 43.080 43.080 41.550 41.700 108,315,686 4,587,440,091
2025/12/09 43.180 43.300 42.830 43.040 46,593,870 2,007,613,373
2025/12/08 43.440 43.640 43.070 43.180 58,003,881 2,513,453,173
2025/12/05 43.250 43.550 42.910 43.450 54,890,622 2,376,215,026
2025/12/04 43.050 43.420 43.010 43.220 36,120,746 1,559,513,208
2025/12/03 43.270 43.580 43.000 43.010 46,895,972 2,026,609,429
2025/12/02 43.440 43.650 43.220 43.380 40,673,497 1,766,144,923
2025/12/01 43.080 43.470 42.930 43.440 56,791,942 2,455,115,652
2025/11/28 43.100 43.120 42.820 42.950 49,465,789 2,126,905,262
2025/11/27 43.180 43.390 42.600 43.190 62,143,434 2,677,760,571
2025/11/26 43.340 43.630 42.970 43.250 45,107,206 1,953,029,251
2025/11/25 42.660 43.300 42.440 43.250 66,640,949 2,859,729,723
2025/11/24 43.100 43.210 42.510 42.630 67,854,882 2,908,429,879
2025/11/21 43.240 43.550 42.760 43.000 79,126,405 3,413,315,295
2025/11/20 43.220 43.790 43.050 43.230 58,585,152 2,538,055,247
2025/11/19 42.880 43.500 42.800 43.220 51,169,639 2,205,411,440
※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。