China Life Insurance Company Limited
銘柄コード：取扱いなし

ティッカー：601628

  • 株価 (CNY)
    36.090
  • 前日比
    -0.270 (-0.74%)
  • 出来高
    13,463,690

  • 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 36.760 37.270 36.040 36.090 110,135,569 4,024,353,691
2026/03/23 41.420 41.420 36.920 37.320 143,852,586 5,649,091,052
2026/03/16 41.900 43.450 41.490 41.720 87,814,268 3,700,493,253
2026/03/09 41.970 42.990 41.210 41.930 71,039,063 2,985,416,622
2026/03/02 44.030 44.930 41.780 42.690 117,630,796 5,100,177,237
2026/02/24 47.600 47.770 44.340 44.480 76,125,065 3,505,368,930
2026/02/09 48.120 49.660 47.310 47.390 60,658,230 2,918,874,027
2026/02/02 48.960 50.070 47.200 47.470 93,284,810 4,517,316,924
2026/01/26 45.740 50.700 45.500 49.720 152,413,364 7,302,886,336
2026/01/19 47.500 48.880 45.060 45.730 116,151,026 5,434,996,884
2026/01/12 48.730 51.920 47.120 47.520 105,812,331 5,166,022,530
2026/01/05 46.000 50.880 45.910 48.810 106,379,264 5,095,566,745
2025/12/29 46.400 47.220 45.000 45.500 39,380,485 1,812,683,724
2025/12/22 46.660 47.650 45.820 46.680 71,016,139 3,316,631,231
2025/12/15 44.900 47.440 44.800 46.500 89,521,619 4,109,937,528
2025/12/08 45.670 46.060 44.090 45.300 66,003,712 2,988,648,079
2025/12/01 43.540 45.660 42.870 45.400 60,224,259 2,671,999,811
2025/11/24 43.540 44.570 42.990 43.520 54,072,897 2,360,552,318
2025/11/17 44.150 44.960 42.780 43.480 64,273,426 2,817,907,679
2025/11/10 43.610 45.300 43.160 44.140 69,331,655 3,054,232,731
2025/11/03 43.990 44.150 42.600 43.600 72,361,371 3,153,870,355
2025/10/27 44.300 45.730 43.600 43.970 101,741,705 4,517,331,702
2025/10/20 43.200 45.000 42.090 44.380 167,078,772 7,295,912,276
2025/10/13 39.070 42.910 38.830 40.810 148,963,190 6,018,857,691
2025/10/09 39.680 40.300 38.720 39.660 26,233,452 1,038,582,364
2025/09/29 38.480 40.200 38.270 39.640 55,569,625 2,175,411,894
2025/09/22 38.200 38.660 37.500 38.480 57,619,025 2,201,622,945
2025/09/15 39.110 39.270 38.040 38.260 75,301,225 2,911,898,370
2025/09/08 39.910 40.090 39.120 39.220 76,938,316 3,045,603,238
2025/09/01 42.170 42.460 39.070 40.030 118,816,747 4,863,466,496
2025/08/25 43.000 43.470 40.390 42.080 122,275,731 5,164,315,498
2025/08/18 42.320 43.200 41.280 42.900 89,718,175 3,806,293,574
2025/08/11 40.670 42.430 40.040 42.320 123,965,546 5,127,834,810
2025/08/04 40.300 41.690 40.300 40.770 42,502,997 1,732,634,672
2025/07/28 41.940 43.270 40.630 40.740 83,903,683 3,494,168,878
2025/07/21 40.220 41.880 39.760 41.500 99,518,908 4,064,352,202
2025/07/14 40.320 40.690 39.310 40.230 63,061,703 2,531,139,104
2025/07/07 41.190 41.450 39.720 40.300 83,966,719 3,414,506,628
2025/06/30 41.100 42.300 40.620 41.340 52,601,550 2,174,548,077
2025/06/23 40.050 42.640 39.550 41.160 77,666,460 3,172,674,891
2025/06/16 40.490 41.090 39.300 40.200 51,153,877 2,059,966,626
2025/06/09 40.130 42.090 39.270 40.500 63,348,504 2,565,456,040
2025/06/03 38.180 40.110 38.060 40.030 43,864,828 1,714,895,450
2025/05/26 37.900 39.160 37.850 38.290 41,457,892 1,587,837,263
2025/05/19 38.500 39.000 37.860 38.010 44,278,882 1,697,763,033
2025/05/12 37.760 41.000 37.510 38.820 81,251,125 3,150,309,244
2025/05/06 36.400 38.280 36.120 37.640 44,714,383 1,659,350,753
2025/04/28 36.470 37.060 35.980 36.310 24,256,381 884,266,369
2025/04/21 36.570 37.320 36.220 36.500 42,223,096 1,547,582,026
2025/04/14 35.760 36.660 35.610 36.430 46,732,638 1,687,749,221
2025/04/07 36.300 36.300 33.610 35.760 114,735,622 4,072,254,063
2025/03/31 37.550 38.250 36.910 37.340 47,795,420 1,792,925,692
2025/03/24 37.550 38.570 37.440 37.780 67,284,487 2,545,708,565
2025/03/17 39.110 39.700 37.400 37.540 67,470,006 2,593,378,355
2025/03/10 38.580 39.790 37.130 39.560 105,885,722 4,104,660,013
2025/03/03 39.120 39.390 37.930 38.780 55,704,414 2,161,609,785
2025/02/24 39.710 41.080 38.910 38.910 79,309,151 3,144,806,110
2025/02/17 40.660 41.460 38.580 39.740 67,192,222 2,695,080,024
2025/02/10 40.520 40.970 39.490 40.550 50,191,744 2,026,868,102
2025/02/05 40.800 41.200 39.160 40.510 43,930,027 1,775,541,866
2025/01/27 40.990 41.480 40.370 40.600 15,658,511 639,806,759
2025/01/20 39.220 41.950 38.850 40.870 69,529,888 2,796,665,920
2025/01/13 37.450 39.500 37.040 39.060 63,995,823 2,448,640,177
2025/01/06 39.440 39.660 37.640 37.660 39,480,904 1,523,962,894
2024/12/30 42.480 43.230 39.070 39.320 55,795,619 2,289,015,269
2024/12/23 41.430 43.210 41.370 42.520 53,673,507 2,261,399,033
2024/12/16 42.100 42.370 40.950 41.430 58,799,840 2,452,688,326
2024/12/09 43.410 46.400 42.120 42.150 98,404,471 4,282,562,577
2024/12/02 42.130 45.260 41.910 43.760 69,181,230 2,993,125,915
2024/11/25 41.650 43.550 40.600 42.100 66,864,281 2,806,628,194
2024/11/18 45.170 46.290 41.710 41.770 72,133,432 3,154,755,648
2024/11/11 48.400 48.400 44.680 44.680 101,644,412 4,730,530,934
2024/11/04 42.770 50.880 41.780 48.950 137,142,864 6,321,600,316
2024/10/28 43.900 43.980 41.560 42.550 73,241,797 3,149,214,166
2024/10/21 43.780 45.720 43.180 43.960 81,282,811 3,589,448,933
2024/10/14 43.900 45.000 41.840 43.670 88,768,731 3,870,538,593
2024/10/07 41.150 48.400 41.080 42.700 175,543,680 7,606,746,513
2024/09/30 41.150 44.000 41.150 44.000 29,689,809 1,264,043,618
2024/09/23 35.000 40.230 34.660 40.000 83,373,562 3,124,215,802
2024/09/18 34.150 35.400 34.120 34.990 35,336,654 1,224,945,110
2024/09/09 33.830 34.450 33.350 34.080 38,794,963 1,316,216,107
2024/09/02 33.400 34.830 33.370 34.000 53,527,943 1,814,597,267
2024/08/26 32.150 33.740 31.900 33.380 61,302,737 2,010,270,003
2024/08/19 30.600 32.250 30.500 32.060 40,272,280 1,262,636,658
2024/08/12 29.320 30.710 28.960 30.680 41,420,697 1,239,203,702
2024/08/05 31.500 32.730 29.180 29.360 67,265,327 2,064,541,048
2024/07/29 30.590 32.450 30.430 31.730 46,795,829 1,464,709,447
2024/07/22 32.030 32.190 30.370 30.590 43,449,255 1,359,744,435
2024/07/15 31.400 32.300 30.760 32.030 50,666,780 1,602,210,250
2024/07/08 30.000 31.580 29.810 31.530 40,119,444 1,232,870,514
※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。