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
2026/04/03 70.160 70.330 68.410 68.920 13,350,645 927,269,048
2026/04/02 71.100 71.340 69.600 70.000 17,126,249 1,207,571,816
2026/04/01 71.580 71.910 70.500 71.400 18,418,858 1,314,139,471
2026/03/31 71.350 73.240 70.380 70.380 21,218,819 1,513,697,500
2026/03/30 70.510 71.160 70.070 70.860 13,439,196 949,479,197
2026/03/27 70.000 71.850 69.900 71.650 14,464,527 1,024,811,737
2026/03/26 71.520 72.120 70.410 70.690 15,324,013 1,090,839,865
2026/03/25 71.130 71.960 70.700 71.820 17,356,841 1,239,321,839
2026/03/24 71.510 71.600 69.530 70.820 19,492,140 1,381,310,501
2026/03/23 71.800 72.150 70.200 70.770 24,495,671 1,744,826,645
2026/03/20 73.000 73.860 72.150 72.200 16,554,122 1,205,181,466
2026/03/19 74.000 74.200 72.360 72.560 20,031,351 1,467,897,401
2026/03/18 75.000 75.500 74.270 74.960 14,458,872 1,083,439,426
2026/03/17 75.000 76.500 74.630 75.350 26,377,040 1,988,037,504
2026/03/16 73.200 75.860 72.900 75.170 33,312,040 2,474,501,611
2026/03/13 73.220 74.200 73.200 73.290 17,800,916 1,307,966,805
2026/03/12 74.210 74.500 73.010 73.740 23,670,439 1,748,416,976
2026/03/11 75.410 75.650 74.060 74.330 21,958,778 1,643,889,018
2026/03/10 75.810 76.580 75.080 75.400 17,923,553 1,357,126,624
2026/03/09 75.000 75.500 74.170 75.100 29,131,295 2,183,172,075
2026/03/06 75.980 77.100 75.640 76.620 17,714,766 1,352,256,662
2026/03/05 77.500 77.700 76.160 76.450 23,906,753 1,839,684,410
2026/03/04 75.060 76.980 75.020 76.760 32,655,022 2,480,312,196
2026/03/03 77.900 78.550 75.450 75.730 46,517,528 3,577,546,784
2026/03/02 77.820 79.410 77.140 78.100 42,695,443 3,335,261,268
2026/02/27 79.880 81.340 79.850 80.580 28,587,504 2,298,792,665
2026/02/26 81.220 82.000 80.010 80.100 51,961,656 4,200,190,558
2026/02/25 83.000 83.940 80.610 82.100 68,228,159 5,622,853,153
2026/02/24 88.000 88.960 85.180 85.180 48,629,402 4,222,490,975
2026/02/13 94.470 95.590 93.420 94.640 36,714,561 3,470,627,451
2026/02/12 96.780 97.070 93.900 94.170 43,302,754 4,134,546,951
2026/02/11 94.450 98.720 94.300 97.000 50,123,752 4,817,769,732
2026/02/10 96.750 96.750 93.710 95.100 43,542,050 4,161,640,283
2026/02/09 92.990 97.880 92.990 97.100 71,660,717 6,824,966,687
2026/02/06 91.500 93.450 89.500 92.350 39,841,702 3,653,484,073
2026/02/05 90.910 93.300 90.720 92.470 50,981,415 4,682,642,967
2026/02/04 91.100 91.770 90.250 91.490 26,532,223 2,418,478,457
2026/02/03 89.000 91.880 89.000 91.600 45,942,349 4,151,810,079
2026/02/02 88.270 91.790 88.220 88.950 33,111,155 2,957,074,475
2026/01/30 92.390 92.390 89.000 89.370 46,444,564 4,216,585,854
2026/01/29 89.130 92.300 87.170 92.300 66,275,041 5,979,665,574
2026/01/28 90.750 91.500 89.800 89.840 45,146,062 4,084,477,094
2026/01/27 92.670 93.160 90.010 90.800 45,868,206 4,204,279,761
2026/01/26 93.140 95.500 92.620 92.660 57,672,603 5,391,234,928
2026/01/23 93.620 97.500 92.810 93.320 73,605,161 6,941,886,746
2026/01/22 97.000 97.450 92.910 93.610 43,923,500 4,183,383,948
2026/01/21 96.090 97.500 94.180 95.090 44,680,193 4,276,564,672
2026/01/20 94.900 99.810 94.000 96.090 84,885,643 8,165,998,856
2026/01/19 88.770 94.000 88.770 93.400 71,518,903 6,525,027,115
2026/01/16 90.150 90.880 88.000 88.430 41,008,015 3,664,681,260
2026/01/15 89.710 91.750 89.300 89.610 38,141,134 3,436,230,114
2026/01/14 92.000 93.090 89.930 90.050 58,599,037 5,348,187,609
2026/01/13 95.400 95.820 91.810 91.910 55,861,016 5,236,132,334
2026/01/12 95.790 97.500 93.930 95.400 59,171,154 5,660,016,735
2026/01/09 93.840 97.480 93.460 95.780 68,204,901 6,489,014,281
2026/01/08 92.460 96.410 92.160 92.950 56,929,362 5,322,610,700
2026/01/07 90.600 94.790 90.100 93.410 69,224,280 6,384,209,223
2026/01/06 89.970 91.300 89.000 90.590 57,830,493 5,217,177,925
2026/01/05 92.970 93.300 89.500 90.290 78,449,295 7,179,287,231
2025/12/31 90.570 95.660 88.880 94.560 83,146,168 7,684,160,981
2025/12/30 91.380 91.380 88.880 90.210 46,653,236 4,220,368,361
2025/12/29 93.000 95.100 90.100 91.480 67,085,921 6,200,080,818
2025/12/26 84.840 92.880 84.530 92.300 100,830,349 8,937,350,059
2025/12/25 87.000 87.260 85.010 85.210 51,523,589 4,437,211,484
2025/12/24 87.260 88.660 86.150 87.860 71,430,991 6,248,961,670
2025/12/23 92.670 95.640 88.870 88.910 134,030,007 12,266,761,315
2025/12/22 84.000 91.090 83.400 91.090 88,745,767 7,755,936,306
2025/12/19 76.500 84.150 76.500 82.810 77,956,042 6,235,703,799
2025/12/18 78.800 79.520 76.500 76.500 32,515,518 2,530,682,765
2025/12/17 80.500 80.880 76.920 79.720 33,410,395 2,656,293,454
2025/12/16 79.360 80.950 79.000 80.100 31,532,943 2,517,984,330
2025/12/15 79.220 80.470 78.440 79.420 22,052,604 1,750,701,100
2025/12/12 79.500 80.060 77.910 79.200 28,028,199 2,218,922,444
2025/12/11 82.600 82.600 79.410 79.480 37,149,961 3,009,982,715
2025/12/10 79.900 83.760 79.840 82.830 51,785,315 4,224,775,460
2025/12/09 81.580 82.090 79.910 80.240 28,835,812 2,334,403,160
2025/12/08 81.110 82.950 81.110 82.110 31,270,598 2,558,560,328
2025/12/05 81.170 81.770 80.160 81.020 22,278,101 1,805,194,524
2025/12/04 81.150 81.800 80.300 81.220 20,812,198 1,688,233,471
2025/12/03 83.000 84.300 81.700 81.830 29,842,778 2,468,221,561
2025/12/02 84.000 84.420 82.400 83.420 35,676,995 2,981,169,702
2025/12/01 79.020 85.730 78.980 84.460 73,627,167 6,040,924,984
2025/11/28 78.520 79.150 77.100 79.030 31,696,371 2,486,580,304
2025/11/27 80.900 80.910 78.420 78.500 36,764,533 2,929,489,900
2025/11/26 79.710 80.790 79.180 80.340 39,365,499 3,149,436,747
2025/11/25 79.200 80.050 78.900 79.690 30,537,777 2,426,531,760
2025/11/24 79.500 80.080 77.760 78.530 36,008,245 2,843,481,087
2025/11/21 80.540 82.480 79.050 79.050 45,408,838 3,645,421,514
2025/11/20 82.800 83.880 81.660 81.730 40,535,745 3,344,908,338
2025/11/19 84.590 85.820 81.770 82.400 52,516,302 4,392,726,080
※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。