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
2026/04/01 57.580 58.290 57.160 57.250 148,750,664 8,563,575,726
2026/03/02 62.410 63.720 55.840 56.780 1,663,435,329 99,286,296,199
2026/02/02 66.350 69.100 63.060 63.090 1,175,055,720 76,848,644,088
2026/01/05 69.200 74.880 63.660 66.750 2,976,210,454 204,235,001,879
2025/12/01 58.910 71.980 58.150 68.400 1,647,997,129 106,065,095,222
2025/11/03 58.270 62.270 57.860 58.990 1,146,441,205 68,038,419,413
2025/10/09 55.040 60.100 54.250 57.830 1,156,367,234 65,687,440,727
2025/09/01 59.790 59.790 54.660 55.110 1,407,177,625 80,684,047,073
2025/08/01 58.680 61.100 57.690 59.880 1,385,868,119 82,233,949,511
2025/07/01 55.660 61.330 55.300 58.690 1,356,430,503 78,327,079,395
2025/06/03 53.210 58.130 53.000 55.480 1,148,583,546 63,120,408,770
2025/05/06 51.000 55.180 50.550 53.280 872,078,986 45,786,326,962
2025/04/01 51.600 52.000 47.000 50.710 1,066,514,122 53,674,989,474
2025/03/03 50.550 54.300 50.000 51.630 1,245,336,957 64,284,293,720
2025/02/05 50.980 52.480 49.670 50.380 1,046,641,120 53,250,483,582
2025/01/02 52.700 52.730 48.100 50.850 935,193,043 47,783,688,532
2024/12/02 53.200 57.180 52.350 52.650 1,198,119,635 64,512,751,746
2024/11/01 56.150 61.490 52.140 53.250 1,641,728,838 91,538,695,684
2024/10/07 54.480 62.800 54.400 55.920 2,514,458,227 143,072,673,116
2024/09/02 43.880 57.090 41.820 57.090 1,384,586,227 69,187,773,763
2024/08/01 42.420 44.530 40.220 44.030 870,617,217 37,262,416,887
2024/07/01 41.410 43.230 40.460 42.560 1,076,225,153 45,109,977,287
2024/06/03 42.990 43.510 41.160 41.360 770,715,437 32,566,580,790
2024/05/06 43.150 46.070 41.660 43.070 1,335,754,732 58,088,633,907
2024/04/01 40.950 42.880 37.670 41.360 1,117,157,055 45,485,049,494
2024/03/01 42.800 43.880 40.250 40.810 1,023,505,460 42,920,701,465
2024/02/01 40.120 44.450 39.000 42.900 982,029,541 40,869,614,422
2024/01/02 40.300 41.690 37.620 40.510 1,255,868,188 50,272,403,565
2023/12/01 40.650 41.270 38.130 40.300 833,252,068 33,402,992,275
2023/11/01 45.790 46.170 40.500 40.800 1,154,506,196 50,007,435,879
2023/10/09 48.000 48.890 44.550 45.460 682,302,651 31,880,591,367
2023/09/01 49.350 51.900 48.150 48.300 924,677,272 45,702,174,168
2023/08/01 52.500 53.850 46.190 48.790 1,356,796,726 68,290,971,211
2023/07/03 46.440 53.680 46.380 52.600 1,119,122,681 55,704,331,446
2023/06/01 47.050 49.960 45.700 46.400 991,895,466 46,894,337,893
2023/05/04 50.770 56.000 47.000 47.000 1,634,579,272 82,043,620,109
2023/04/03 45.550 52.650 44.810 51.800 1,470,513,464 71,617,681,980
2023/03/01 48.020 50.660 44.750 45.600 1,206,558,631 57,018,944,504
2023/02/01 51.550 51.750 47.510 48.200 1,021,699,473 50,832,103,030
2023/01/03 46.590 53.600 46.060 50.980 1,199,820,558 59,160,152,163
2022/12/01 45.980 47.880 44.000 47.000 1,215,659,114 56,181,685,953
2022/11/01 36.450 46.170 36.370 44.950 1,399,253,769 57,348,415,722
2022/10/10 41.580 42.440 35.900 36.150 742,408,365 28,966,918,381
2022/09/01 43.600 45.600 41.150 41.580 876,906,702 37,691,642,318
2022/08/01 42.110 44.270 40.360 43.840 1,079,663,066 46,042,231,449
2022/07/01 46.700 47.550 42.100 42.120 784,199,884 34,989,038,324
2022/06/01 44.250 48.560 43.330 46.690 1,216,438,056 55,600,342,444
2022/05/05 44.790 45.580 42.950 44.200 783,240,360 34,760,207,176
2022/04/01 48.300 49.920 43.160 44.560 900,231,778 41,847,274,200
2022/03/01 51.010 51.400 42.330 48.450 1,643,189,397 79,361,939,901
2022/02/07 51.340 56.230 50.250 50.760 1,200,665,612 62,608,708,337
2022/01/04 50.400 53.800 49.800 49.970 1,442,209,276 73,541,856,506
2021/12/01 48.270 52.500 48.270 50.410 1,243,927,678 62,025,343,844
2021/11/01 49.000 51.200 48.170 48.220 1,161,664,131 57,092,887,878
2021/10/08 50.500 54.880 49.240 49.570 1,627,279,187 83,068,534,298
2021/09/01 49.780 52.630 47.300 48.360 1,699,034,133 84,131,922,680
2021/08/02 53.500 56.790 48.880 49.900 1,772,563,303 92,647,452,439
2021/07/01 64.260 65.170 52.360 53.670 1,659,139,355 97,665,238,132
2021/06/01 71.690 71.690 63.760 64.280 1,186,737,534 80,526,075,369
2021/05/06 71.200 73.500 68.880 71.800 1,059,717,629 75,605,554,241
2021/04/01 78.800 79.450 72.030 72.500 1,190,432,676 90,109,801,409
2021/03/01 86.000 87.780 78.580 78.700 1,696,806,207 140,436,165,722
2021/02/01 79.100 88.280 75.300 85.180 1,705,542,517 139,794,792,405
2021/01/04 86.910 89.280 78.500 79.080 2,367,748,721 197,570,872,652
2020/12/01 90.700 93.850 81.860 86.980 1,438,217,745 127,062,942,226
2020/11/02 78.500 94.620 77.010 90.030 1,527,852,090 129,928,541,733
2020/10/09 77.270 84.830 77.260 77.830 1,021,751,035 81,022,302,697
2020/09/01 76.080 83.080 74.550 76.260 1,399,793,862 108,473,525,851
2020/08/03 76.350 82.570 75.780 76.620 1,498,968,340 116,664,705,902
2020/07/01 71.590 87.600 71.200 75.900 2,753,315,294 210,828,235,349
2020/06/01 71.400 77.220 70.800 71.400 1,113,535,991 80,959,634,225
2020/05/06 73.300 74.800 69.000 70.710 677,725,534 48,764,046,485
2020/04/01 69.000 75.300 67.760 74.460 1,066,902,716 76,422,241,547
2020/03/02 78.320 82.760 66.000 69.170 1,740,039,040 128,871,641,400
2020/02/03 76.510 83.610 76.400 77.720 1,575,335,963 123,758,393,253
2020/01/02 85.900 88.700 82.480 83.490 1,080,216,203 91,972,308,063
2019/12/02 83.690 86.840 82.790 85.460 955,608,127 80,935,230,316
2019/11/01 88.120 91.260 82.690 83.620 972,340,531 84,032,099,540
2019/10/08 87.140 92.450 87.100 88.120 877,104,116 77,801,327,849
2019/09/02 87.000 92.500 86.880 87.040 1,095,802,079 96,819,592,690
2019/08/01 87.500 90.260 82.150 87.320 1,390,891,352 120,739,801,038
2019/07/01 90.600 92.470 86.330 88.090 1,227,150,795 109,673,534,426
2019/06/03 79.770 89.320 76.880 88.610 1,272,997,492 106,479,875,218
2019/05/06 82.800 83.600 75.050 79.000 1,640,177,151 131,398,692,009
2019/04/01 78.000 88.090 77.500 86.100 1,651,682,377 136,135,790,718
2019/03/01 70.690 77.480 68.220 77.100 2,015,694,711 147,896,560,182
2019/02/01 63.500 73.000 62.850 70.010 1,147,511,437 77,273,420,167
2019/01/02 56.040 63.190 54.940 62.980 1,294,172,748 76,728,266,797
2018/12/03 65.200 66.050 56.100 56.100 1,222,042,385 74,376,554,657
2018/11/01 64.220 67.350 62.520 63.490 1,122,387,178 72,276,122,327
※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。