Ping An Insurance (Group) Company of China, Ltd.
銘柄コード：取扱いなし

ティッカー：601318

  • 株価 (CNY)
    57.250
  • 前日比
    -0.010 (-0.01%)
  • 出来高
    34,367,765

  • 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 56.340 58.290 55.840 57.250 298,916,482 17,017,315,320
2026/03/23 58.900 59.360 56.420 56.950 434,435,589 25,157,078,870
2026/03/16 61.200 62.800 59.700 59.740 351,640,548 21,400,843,751
2026/03/09 61.440 62.910 60.010 61.200 303,640,526 18,640,491,891
2026/03/02 62.410 63.720 60.650 62.670 423,552,848 26,413,814,483
2026/02/24 65.770 66.250 63.060 63.090 315,276,741 20,348,749,055
2026/02/09 67.450 69.100 65.060 65.290 367,514,704 24,522,418,624
2026/02/02 66.350 68.330 65.620 66.900 492,264,275 32,883,253,570
2026/01/26 64.000 68.690 63.770 66.750 987,448,287 64,976,565,905
2026/01/19 66.280 67.770 63.660 63.900 531,420,427 34,756,224,476
2026/01/12 68.900 69.980 65.800 66.330 720,763,488 48,833,528,220
2026/01/05 69.200 74.880 68.240 69.000 736,578,252 51,803,548,463
2025/12/29 71.000 71.660 68.150 68.400 216,040,759 15,080,185,080
2025/12/22 68.700 71.980 68.200 71.160 326,889,632 22,885,543,136
2025/12/15 63.680 68.780 63.520 68.750 476,766,405 31,553,592,598
2025/12/08 62.040 64.090 62.000 63.910 353,225,553 22,256,742,094
2025/12/01 58.910 62.200 58.150 61.990 275,074,780 16,590,447,668
2025/11/24 59.160 60.220 58.230 58.990 239,643,190 14,174,894,688
2025/11/17 60.690 61.150 58.880 58.910 279,184,476 16,725,243,995
2025/11/10 58.850 62.270 58.440 60.650 402,516,481 24,172,120,975
2025/11/03 58.270 59.280 57.860 58.890 225,097,058 13,185,060,172
2025/10/27 58.000 60.100 57.500 57.830 353,899,544 20,652,692,638
2025/10/20 58.330 58.920 57.450 57.880 273,053,058 15,876,670,057
2025/10/13 54.510 58.580 54.510 57.280 382,861,352 21,524,465,209
2025/10/09 55.040 55.970 54.250 55.540 146,553,280 8,089,741,056
2025/09/29 55.180 57.320 55.000 55.110 180,219,179 10,029,647,859
2025/09/22 55.370 55.790 54.660 55.220 255,349,100 14,110,591,266
2025/09/15 57.650 57.990 55.000 55.100 347,260,257 19,597,632,603
2025/09/08 57.760 59.200 57.320 57.680 264,556,291 15,341,619,315
2025/09/01 59.790 59.790 57.030 57.900 359,792,798 21,093,752,264
2025/08/25 60.600 61.100 58.310 59.880 394,307,071 23,647,580,815
2025/08/18 59.920 60.510 57.690 60.500 403,037,282 24,043,189,057
2025/08/11 58.770 60.600 58.460 59.800 350,304,338 20,810,704,959
2025/08/04 58.100 59.640 57.850 58.540 189,340,804 11,082,590,610
2025/07/28 58.200 61.330 58.080 58.200 402,568,898 23,732,442,959
2025/07/21 57.150 59.000 56.100 58.080 324,741,537 18,699,429,554
2025/07/14 57.690 58.240 56.210 57.070 208,597,113 11,953,136,067
2025/07/07 56.590 59.020 55.810 57.710 296,599,576 16,989,965,212
2025/06/30 55.500 57.390 55.130 56.570 229,280,198 12,873,509,917
2025/06/23 54.500 58.130 54.260 56.960 387,000,582 21,657,520,070
2025/06/16 54.330 54.860 53.120 54.740 272,173,458 14,768,812,264
2025/06/09 53.550 55.330 53.310 54.480 261,702,489 14,175,769,572
2025/06/03 53.210 54.180 53.000 53.410 171,228,822 9,152,180,535
2025/05/26 53.160 54.150 52.850 53.280 167,147,410 8,918,985,797
2025/05/19 53.290 54.460 53.170 53.230 168,115,007 9,000,457,187
2025/05/12 52.230 55.180 52.000 53.390 359,395,436 19,119,837,195
2025/05/06 51.000 52.350 50.550 51.750 177,421,133 9,121,664,000
2025/04/28 50.420 51.640 50.030 50.710 123,414,981 6,257,139,536
2025/04/21 50.400 51.590 50.120 51.330 170,999,392 8,697,029,077
2025/04/14 49.600 50.660 49.260 50.440 197,902,364 9,893,139,176
2025/04/07 49.300 49.800 47.000 49.350 469,103,119 22,921,551,152
2025/03/31 51.900 52.250 51.380 51.480 151,933,237 7,862,924,847
2025/03/24 51.820 52.450 51.530 51.960 204,288,600 10,610,749,884
2025/03/17 53.470 54.300 51.680 51.750 363,922,413 19,215,103,406
2025/03/10 51.510 53.890 50.600 53.470 352,490,578 18,459,050,343
2025/03/03 50.550 51.930 50.000 51.500 277,796,395 14,166,227,163
2025/02/24 51.200 52.480 50.380 50.380 336,733,784 17,210,463,700
2025/02/17 51.830 52.380 50.460 51.200 292,436,425 15,050,971,703
2025/02/10 50.890 51.860 50.180 51.700 245,078,755 12,537,616,408
2025/02/05 50.980 51.440 49.670 50.880 172,392,156 8,747,608,975
2025/01/27 51.030 51.620 50.810 50.850 52,454,748 2,679,257,390
2025/01/20 49.720 51.450 48.850 50.860 301,835,075 15,158,157,466
2025/01/13 48.480 49.750 48.100 49.380 246,170,380 12,044,501,267
2025/01/06 50.550 50.620 48.900 48.950 184,739,738 9,191,725,664
2024/12/30 53.220 54.020 50.080 50.300 271,048,675 14,068,781,475
2024/12/23 52.620 54.310 52.620 53.270 238,549,248 12,692,012,739
2024/12/16 53.710 53.990 52.350 52.620 256,820,870 13,654,523,605
2024/12/09 54.950 57.180 53.680 53.740 342,966,292 18,824,562,352
2024/12/02 53.200 55.690 53.180 55.120 238,727,652 12,962,314,684
2024/11/25 53.000 54.420 52.140 53.250 254,385,283 13,533,933,018
2024/11/18 56.100 57.160 53.000 53.030 309,951,393 16,992,310,242
2024/11/11 58.130 58.970 55.800 55.800 394,212,672 22,539,109,521
2024/11/04 56.170 61.490 55.930 59.120 618,165,565 35,963,327,157
2024/10/28 57.780 58.460 55.400 56.150 351,415,875 20,012,255,541
2024/10/21 57.400 59.300 56.180 57.700 396,542,574 22,858,696,678
2024/10/14 58.390 59.280 54.750 57.180 533,889,138 30,645,236,521
2024/10/07 54.480 62.800 54.400 57.540 1,297,624,565 74,360,375,697
2024/09/30 54.480 57.090 54.400 57.090 262,125,405 14,617,423,209
2024/09/23 44.130 52.160 43.860 51.900 591,974,737 28,422,187,060
2024/09/18 43.000 44.290 42.930 44.150 143,206,229 6,242,717,537
2024/09/09 43.080 43.400 41.820 42.890 172,468,968 7,381,240,657
2024/09/02 43.880 44.170 42.450 43.250 214,810,888 9,330,847,947
2024/08/26 43.460 44.530 42.460 44.030 274,079,860 11,955,363,493
2024/08/19 41.610 43.460 41.410 43.350 211,706,000 8,988,507,495
2024/08/12 40.530 41.750 40.220 41.610 132,894,993 5,452,349,325
2024/08/05 41.700 42.540 40.410 40.610 186,285,069 7,696,367,625
2024/07/29 41.080 42.850 41.010 41.820 183,996,286 7,670,805,163
2024/07/22 43.100 43.230 40.750 41.090 223,729,939 9,406,165,960
2024/07/15 42.600 43.150 40.680 43.030 319,763,880 13,546,796,776
2024/07/08 40.900 42.860 40.460 42.680 195,349,143 8,150,942,991
※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。