CHINA TOURISM GROUP DUTY F-A
ﾁﾔｲﾅﾂ-ﾘｽﾞﾑｸﾞﾙ-ﾌﾟﾃﾞﾕ-ﾃｲ-A
銘柄コード：Z8635

ティッカー：601888

  • 株価 (CNY)
    68.920
  • 前日比
    -1.080 (-1.54%)
  • 出来高
    13,350,645

  • 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 70.510 73.240 68.410 68.920 83,553,767 5,871,323,207
2026/03/23 71.800 72.150 69.530 71.650 91,133,192 6,496,201,758
2026/03/16 73.200 76.500 72.150 72.200 110,733,425 8,140,290,905
2026/03/09 75.000 76.580 73.010 73.290 110,484,981 8,227,816,535
2026/03/02 77.820 79.410 75.020 76.620 163,489,512 12,624,251,392
2026/02/24 88.000 88.960 79.850 80.580 197,406,721 16,650,763,399
2026/02/09 92.990 98.720 92.990 94.640 245,343,834 23,267,182,497
2026/02/02 88.270 93.450 88.220 92.350 196,408,844 17,789,240,023
2026/01/26 93.140 95.500 87.170 89.370 261,406,476 23,865,104,226
2026/01/19 88.770 99.810 88.770 93.320 318,613,400 29,525,107,244
2026/01/12 95.790 97.500 88.000 88.430 252,780,356 23,364,488,305
2026/01/05 92.970 97.480 89.000 95.780 330,638,331 31,016,355,235
2025/12/29 93.000 95.660 88.880 94.560 196,885,325 18,315,257,358
2025/12/22 84.000 95.640 83.400 92.300 446,560,703 39,670,220,051
2025/12/15 79.220 84.150 76.500 82.810 197,467,502 15,929,703,386
2025/12/08 81.110 83.760 77.910 79.200 177,069,885 14,253,240,393
2025/12/01 79.020 85.730 78.980 81.020 182,237,239 14,795,385,841
2025/11/24 79.500 80.910 77.100 79.030 174,372,425 13,798,961,852
2025/11/17 87.600 90.200 79.050 79.050 250,711,418 21,053,491,326
2025/11/10 79.300 93.800 78.980 88.280 488,148,659 41,536,569,394
2025/11/03 76.000 80.800 74.390 78.990 267,934,334 20,776,967,930
2025/10/27 70.530 77.390 69.270 76.070 217,850,911 15,971,739,539
2025/10/20 70.650 71.970 69.070 70.520 107,714,149 7,599,502,497
2025/10/13 66.900 71.290 66.660 70.020 122,486,473 8,416,964,208
2025/10/09 70.700 70.700 68.230 68.600 62,007,071 4,313,056,841
2025/09/29 69.810 71.760 69.180 71.570 52,965,043 3,738,272,734
2025/09/22 73.960 73.970 68.940 70.200 162,261,058 11,645,070,480
2025/09/15 70.280 74.290 69.800 73.970 229,020,438 16,508,938,273
2025/09/08 70.450 73.560 69.630 70.400 167,843,940 11,918,598,179
2025/09/01 69.000 70.690 66.930 70.490 173,454,019 12,016,460,801
2025/08/25 68.000 73.300 67.500 69.290 221,879,386 15,425,609,613
2025/08/18 64.660 68.260 64.610 67.480 141,594,424 9,380,984,576
2025/08/11 65.040 66.800 64.020 64.660 100,222,200 6,527,471,886
2025/08/04 64.430 65.340 64.150 65.040 64,893,096 4,201,179,035
2025/07/28 67.200 68.450 64.410 64.590 131,813,289 8,721,096,733
2025/07/21 62.670 72.220 62.410 68.050 259,771,594 17,232,598,116
2025/07/14 61.990 63.200 60.800 62.770 62,446,655 3,883,557,474
2025/07/07 60.860 62.630 60.640 62.250 67,127,447 4,134,715,097
2025/06/30 60.590 61.550 60.400 61.030 47,506,927 2,892,815,552
2025/06/23 59.870 61.620 58.790 60.590 61,062,278 3,677,017,725
2025/06/16 60.230 61.150 59.500 60.180 44,207,253 2,664,150,102
2025/06/09 61.610 61.880 60.350 60.400 43,270,651 2,642,105,950
2025/06/03 60.200 61.950 60.200 61.610 31,454,954 1,918,437,644
2025/05/26 60.810 61.700 60.590 60.590 32,448,787 1,976,861,226
2025/05/19 62.380 62.470 60.810 60.880 46,005,411 2,835,543,506
2025/05/12 62.750 63.100 61.440 62.870 75,924,978 4,748,348,124
2025/05/06 63.480 64.360 62.630 62.720 55,572,389 3,517,593,292
2025/04/28 64.900 64.900 62.060 63.400 52,646,524 3,359,637,929
2025/04/21 64.450 65.190 62.410 63.000 90,315,896 5,758,767,318
2025/04/14 67.610 69.550 64.310 64.870 187,741,310 12,500,755,126
2025/04/07 59.000 73.460 54.750 67.950 311,968,044 19,900,441,526
2025/03/31 61.000 61.000 59.800 60.600 41,104,526 2,490,934,275
2025/03/24 61.850 63.200 61.370 61.610 58,855,994 3,649,513,047
2025/03/17 65.220 65.220 61.410 61.820 93,895,710 5,954,631,188
2025/03/10 61.840 64.770 60.480 64.080 107,539,020 6,752,643,913
2025/03/03 61.190 63.370 60.220 61.920 82,196,196 5,069,450,388
2025/02/24 61.050 63.800 59.860 61.170 110,962,133 6,820,842,315
2025/02/17 62.200 62.990 59.910 61.050 77,510,502 4,769,802,516
2025/02/10 61.650 62.600 60.400 62.090 80,246,867 4,950,027,990
2025/02/05 61.200 62.230 59.150 61.640 44,777,961 2,733,918,408
2025/01/27 61.400 62.170 60.680 60.700 10,053,883 615,674,660
2025/01/20 61.280 62.600 60.030 61.250 54,469,922 3,338,461,519
2025/01/13 59.500 62.380 59.370 61.020 56,178,769 3,402,607,591
2025/01/06 62.830 63.290 59.930 59.980 47,449,549 2,918,503,135
2024/12/30 68.870 68.870 62.760 62.830 63,231,826 4,162,709,185
2024/12/23 69.480 69.600 68.520 68.880 54,281,590 3,751,943,500
2024/12/16 71.350 73.350 69.140 69.420 92,977,245 6,584,183,604
2024/12/09 70.200 74.170 69.000 71.300 139,273,340 9,911,735,424
2024/12/02 69.550 73.170 69.230 70.560 95,473,726 6,743,070,583
2024/11/25 67.600 70.340 67.070 69.550 70,634,195 4,848,331,144
2024/11/18 70.750 71.530 67.400 67.400 79,667,740 5,518,584,349
2024/11/11 74.420 76.420 70.710 70.720 131,643,461 9,618,858,586
2024/11/04 68.880 78.510 68.330 75.800 207,829,494 15,146,613,522
2024/10/28 69.000 71.020 67.000 68.320 122,749,926 8,449,491,156
2024/10/21 68.650 70.580 66.880 68.990 137,422,721 9,451,247,636
2024/10/14 71.600 72.510 64.890 68.020 161,307,333 11,171,339,346
2024/10/07 77.180 84.920 70.830 71.630 330,928,556 25,196,900,253
2024/09/30 77.180 77.200 74.410 77.200 59,678,247 4,565,236,699
2024/09/23 54.280 70.180 53.720 70.180 172,156,461 10,689,194,663
2024/09/18 54.580 56.150 53.520 54.310 47,929,046 2,618,843,073
2024/09/09 56.290 56.590 54.000 54.840 61,417,357 3,404,364,098
2024/09/02 60.000 60.310 56.800 56.820 61,770,457 3,612,490,751
2024/08/26 60.950 62.400 58.250 61.010 77,084,250 4,675,352,473
2024/08/19 63.120 64.210 59.700 60.950 48,300,706 2,994,402,268
2024/08/12 64.510 64.770 63.010 63.490 45,337,733 2,899,121,336
2024/08/05 67.290 68.530 64.810 64.830 84,241,724 5,590,702,013
2024/07/29 67.120 69.020 64.360 66.600 96,062,987 6,414,605,956
2024/07/22 69.840 69.930 64.750 67.120 97,861,538 6,645,777,045
2024/07/15 66.000 71.900 65.970 69.830 139,350,950 9,535,088,753
2024/07/08 65.100 69.780 62.020 67.750 149,159,094 9,868,738,556
※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。