2,886
上海総合指数の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 |
|---|---|---|---|---|---|
| 2026/01/26 | 4,144.8 | 4,161.0 | 4,124.7 | 4,132.6 | 4,132.6 |
| 2026/01/23 | 4,130.1 | 4,143.7 | 4,120.2 | 4,136.2 | 4,136.2 |
| 2026/01/22 | 4,126.1 | 4,140.8 | 4,109.9 | 4,123.1 | 4,123.1 |
| 2026/01/21 | 4,103.5 | 4,136.0 | 4,103.5 | 4,116.9 | 4,116.9 |
| 2026/01/20 | 4,116.4 | 4,128.9 | 4,080.3 | 4,113.6 | 4,113.6 |
| 2026/01/19 | 4,090.7 | 4,126.5 | 4,090.1 | 4,114.0 | 4,114.0 |
| 2026/01/16 | 4,127.1 | 4,140.2 | 4,091.8 | 4,102.7 | 4,102.7 |
| 2026/01/15 | 4,106.2 | 4,133.1 | 4,096.8 | 4,112.3 | 4,112.3 |
| 2026/01/14 | 4,138.6 | 4,190.9 | 4,103.6 | 4,126.1 | 4,126.1 |
| 2026/01/13 | 4,169.7 | 4,179.7 | 4,126.2 | 4,138.8 | 4,138.8 |
| 2026/01/12 | 4,134.9 | 4,168.4 | 4,119.9 | 4,165.3 | 4,165.3 |
| 2026/01/09 | 4,086.8 | 4,121.7 | 4,083.6 | 4,120.4 | 4,120.4 |
| 2026/01/08 | 4,077.7 | 4,093.9 | 4,067.1 | 4,083.0 | 4,083.0 |
| 2026/01/07 | 4,083.8 | 4,098.8 | 4,069.4 | 4,085.8 | 4,085.8 |
| 2026/01/06 | 4,026.0 | 4,083.7 | 4,025.1 | 4,083.7 | 4,083.7 |
| 2026/01/05 | 3,987.0 | 4,025.3 | 3,983.6 | 4,023.4 | 4,023.4 |
| 2025/12/31 | 3,968.7 | 3,977.5 | 3,955.5 | 3,968.8 | 3,968.8 |
| 2025/12/30 | 3,947.9 | 3,980.0 | 3,947.4 | 3,965.1 | 3,965.1 |
| 2025/12/29 | 3,964.7 | 3,984.0 | 3,956.9 | 3,965.4 | 3,965.4 |
