China Construction Bank Corporation
銘柄コード：取扱いなし

ティッカー：601939

  • 株価 (CNY)
    9.400
  • 前日比
    -0.180 (-1.87%)
  • 出来高
    86,898,360

  • 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 9.580 9.670 9.330 9.400 296,253,718 2,812,929,052
2026/03/02 8.600 9.680 8.520 9.650 2,377,737,536 21,667,133,296
2026/02/02 8.730 9.000 8.590 8.590 1,367,089,429 11,931,272,991
2026/01/05 9.290 9.310 8.600 8.720 2,232,110,446 20,044,351,805
2025/12/01 9.610 9.710 8.800 9.280 1,972,519,205 18,443,054,566
2025/11/03 9.140 9.970 9.130 9.660 2,146,604,787 20,339,080,356
2025/10/09 8.560 9.500 8.500 9.130 2,225,082,369 19,853,297,437
2025/09/01 9.070 9.250 8.500 8.610 2,986,859,000 26,456,103,592
2025/08/01 9.400 9.740 8.940 9.000 2,885,641,623 26,749,897,845
2025/07/01 9.470 10.030 9.190 9.410 2,269,256,715 21,614,670,210
2025/06/03 9.030 9.670 8.800 9.440 1,979,420,338 18,279,946,821
2025/05/06 9.060 9.370 8.890 9.030 1,471,662,576 13,373,733,659
2025/04/01 8.760 9.470 8.610 9.060 2,720,326,959 24,414,934,457
2025/03/03 8.510 8.850 8.400 8.830 1,879,272,978 16,251,013,077
2025/02/05 8.530 8.920 8.250 8.510 1,756,639,834 15,023,662,180
2025/01/02 8.780 8.850 8.140 8.540 1,842,428,945 15,803,434,275
2024/12/02 7.970 9.020 7.880 8.790 2,456,141,003 20,668,426,540
2024/11/01 7.950 8.140 7.810 7.980 2,284,236,075 18,205,361,517
2024/10/07 7.650 8.660 7.470 7.930 3,554,656,122 28,179,536,407
2024/09/02 7.450 8.040 6.970 7.930 2,982,570,664 22,660,080,619
2024/08/01 7.420 8.410 7.350 7.530 2,397,412,081 18,406,131,251
2024/07/01 7.400 7.780 7.290 7.440 2,620,438,815 19,594,331,239
2024/06/03 7.040 7.430 7.010 7.400 1,790,294,084 12,925,923,286
2024/05/06 7.150 7.190 7.000 7.040 2,219,371,851 15,746,443,282
2024/04/01 6.860 7.450 6.850 7.120 1,818,429,960 12,856,299,817
2024/03/01 6.990 7.220 6.670 6.870 1,920,496,342 13,323,443,372
2024/02/01 6.830 7.290 6.650 7.000 1,902,546,769 13,208,430,943
2024/01/02 6.510 6.950 6.350 6.860 1,802,391,734 12,017,446,886
2023/12/01 6.390 6.620 6.220 6.510 1,435,585,553 9,237,993,033
2023/11/01 6.250 6.510 6.180 6.400 1,741,302,999 11,031,154,498
2023/10/09 6.270 6.800 6.180 6.270 1,968,100,412 12,556,480,628
2023/09/01 6.020 6.340 5.980 6.300 1,269,597,123 7,820,718,277
2023/08/01 6.140 6.290 5.840 6.000 1,791,528,416 10,870,098,664
2023/07/03 6.260 6.400 5.850 6.160 1,618,830,347 9,984,136,165
2023/06/01 6.390 6.700 6.120 6.260 1,691,279,241 10,769,220,567
2023/05/04 6.270 7.280 6.150 6.400 3,565,507,782 23,264,938,277
2023/04/03 5.930 6.430 5.910 6.310 2,032,146,202 12,487,538,411
2023/03/01 5.640 6.100 5.620 5.940 2,395,908,139 13,956,164,909
2023/02/01 5.610 5.650 5.560 5.640 799,433,721 4,488,820,343
2023/01/03 5.620 5.700 5.560 5.610 737,483,566 4,146,501,349
2022/12/01 5.610 5.660 5.460 5.630 1,199,201,363 6,703,535,619
2022/11/01 5.330 5.630 5.180 5.590 1,526,115,715 8,290,623,621
2022/10/10 5.500 5.550 5.320 5.340 869,701,779 4,720,306,405
2022/09/01 5.510 5.630 5.450 5.520 899,721,611 4,973,211,204
2022/08/01 5.570 5.570 5.420 5.520 937,839,709 5,176,875,193
2022/07/01 6.070 6.130 5.490 5.570 1,693,904,963 9,850,057,359
2022/06/01 5.990 6.110 5.890 6.060 1,891,674,716 11,373,694,229
2022/05/05 6.080 6.110 5.930 5.980 1,298,134,973 7,821,263,212
2022/04/01 6.240 6.360 5.930 6.070 1,834,383,476 11,281,458,377
2022/03/01 6.050 6.290 5.760 6.290 2,503,823,256 15,267,062,303
2022/02/07 6.030 6.440 5.970 6.030 1,776,671,265 10,868,786,463
2022/01/04 5.850 6.180 5.850 5.990 1,963,734,494 11,718,585,592
2021/12/01 5.750 5.940 5.740 5.860 1,449,310,676 8,438,611,411
2021/11/01 5.930 6.010 5.740 5.760 1,386,410,158 8,124,363,525
2021/10/08 5.980 6.140 5.900 5.930 990,201,488 5,928,831,409
2021/09/01 5.840 6.350 5.840 5.970 2,182,747,171 13,096,483,026
2021/08/02 5.740 6.050 5.640 5.850 1,787,651,751 10,404,133,190
2021/07/01 6.650 6.750 5.730 5.760 2,200,276,476 13,691,220,371
2021/06/01 6.920 6.920 6.590 6.650 1,711,925,182 11,589,733,482
2021/05/06 6.740 7.070 6.690 6.930 1,422,144,390 9,752,355,154
2021/04/01 7.310 7.390 6.700 6.730 1,772,966,459 12,468,386,622
2021/03/01 7.250 7.630 6.980 7.350 3,009,219,306 21,974,823,982
2021/02/01 6.710 7.520 6.600 7.260 3,065,274,216 21,525,888,181
2021/01/04 6.240 7.030 6.160 6.760 3,616,102,911 23,676,433,809
2020/12/01 7.180 7.380 6.180 6.280 3,329,048,458 22,487,722,333
2020/11/02 6.260 7.550 6.210 7.150 2,708,271,389 18,395,933,409
2020/10/09 6.200 6.640 6.130 6.290 1,929,514,571 12,184,884,515
2020/09/01 6.180 6.260 6.090 6.150 1,335,185,731 8,238,095,960
2020/08/03 6.120 6.420 6.110 6.200 1,754,649,174 10,900,757,993
2020/07/01 6.310 7.560 6.040 6.120 3,790,208,637 24,664,782,705
2020/06/01 6.400 6.470 6.250 6.310 1,435,739,372 9,127,713,057
2020/05/06 6.360 6.500 6.290 6.370 993,851,395 6,340,771,900
2020/04/01 6.330 6.480 6.180 6.430 1,084,572,923 6,892,460,925
2020/03/02 6.510 6.720 6.130 6.340 2,382,137,409 15,305,232,852
2020/02/03 6.420 6.820 6.330 6.500 2,046,552,103 13,338,403,331
2020/01/02 7.290 7.390 6.920 6.970 1,316,197,716 9,400,942,186
2019/12/02 7.100 7.320 7.050 7.230 1,372,484,005 9,847,572,735
2019/11/01 7.290 7.550 7.050 7.100 1,304,613,226 9,455,184,355
2019/10/08 6.990 7.550 6.980 7.290 1,161,826,689 8,368,056,727
2019/09/02 6.900 7.170 6.850 6.990 1,276,715,245 8,908,280,621
2019/08/01 7.350 7.370 6.890 6.900 1,605,122,056 11,440,507,454
2019/07/01 7.500 7.550 6.970 7.370 1,684,242,745 12,374,973,568
2019/06/03 6.990 7.620 6.970 7.440 1,735,938,552 12,594,234,194
2019/05/06 7.240 7.280 6.860 6.980 1,557,475,832 11,042,503,648
2019/04/01 6.970 7.850 6.970 7.440 3,530,502,441 25,799,146,587
2019/03/01 7.220 7.550 6.760 6.950 2,991,572,970 21,299,999,546
2019/02/01 7.100 7.450 6.800 7.180 1,918,976,338 13,687,098,730
2019/01/02 6.370 7.100 6.190 7.070 1,513,483,075 10,113,850,648
2018/12/03 6.760 6.800 6.200 6.370 1,339,953,484 8,753,246,134
2018/11/01 7.170 7.220 6.600 6.650 1,991,423,713 13,760,737,856
※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。