Comparing Back to the side-by-side chart ↗
China Longyuan Power Group Corporation Limited（001289.SHE）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14.97 | 14.99 | 14.67 | 14.76 | +0.20% | 3,682,864 |
| 2026-10-15 | 15.00 | 15.00 | 14.61 | 14.73 | -2.00% | 4,443,345 |
| 2026-10-14 | 14.84 | 15.19 | 14.80 | 15.03 | +1.28% | 4,562,498 |
| 2026-10-13 | 15.07 | 15.07 | 14.83 | 14.84 | -1.53% | 3,667,239 |
| 2026-10-12 | 15.03 | 15.20 | 15.01 | 15.07 | +0.27% | 3,485,869 |
| 2026-10-09 | 14.97 | 15.05 | 14.92 | 15.03 | +0.47% | 3,184,209 |
| 2026-10-08 | 14.90 | 14.97 | 14.86 | 14.96 | +0.34% | 2,214,119 |
| 2026-09-30 | 14.81 | 14.92 | 14.70 | 14.91 | +0.68% | 2,426,337 |
| 2026-09-29 | 14.90 | 14.94 | 14.81 | 14.81 | -0.54% | 2,104,265 |
| 2026-09-28 | 14.96 | 14.99 | 14.81 | 14.89 | -0.40% | 2,406,441 |
| 2026-09-24 | 14.94 | 15.03 | 14.90 | 14.95 | -0.27% | 1,940,541 |
| 2026-09-23 | 15.14 | 15.14 | 14.99 | 14.99 | -0.99% | 2,569,438 |
| 2026-09-22 | 15.05 | 15.19 | 14.98 | 15.14 | +0.60% | 3,025,989 |
| 2026-09-21 | 15.03 | 15.09 | 15.01 | 15.05 | +0.07% | 2,884,871 |
| 2026-09-18 | 14.92 | 15.09 | 14.83 | 15.04 | +1.14% | 4,110,241 |
| 2026-09-17 | 15.16 | 15.20 | 14.84 | 14.87 | -1.85% | 5,065,462 |
| 2026-09-16 | 15.20 | 15.29 | 15.00 | 15.15 | -0.59% | 3,995,533 |
| 2026-09-15 | 15.17 | 15.29 | 15.04 | 15.24 | +0.46% | 3,549,812 |
| 2026-09-14 | 15.09 | 15.37 | 15.08 | 15.17 | -0.07% | 3,451,848 |
| 2026-09-11 | 15.17 | 15.26 | 14.94 | 15.18 | -0.65% | 4,676,966 |
| 2026-09-10 | 15.29 | 15.31 | 15.16 | 15.28 | -0.07% | 3,433,175 |
| 2026-09-09 | 15.17 | 15.29 | 15.14 | 15.29 | +0.79% | 3,828,008 |
| 2026-09-08 | 15.10 | 15.17 | 15.07 | 15.17 | +0.33% | 2,907,298 |
| 2026-09-07 | 15.22 | 15.24 | 15.05 | 15.12 | -0.46% | 3,768,503 |
| 2026-09-04 | 15.08 | 15.24 | 15.03 | 15.19 | +1.06% | 4,516,254 |
| 2026-09-03 | 15.14 | 15.18 | 15.02 | 15.03 | -0.27% | 3,191,444 |
| 2026-09-02 | 15.19 | 15.19 | 15.06 | 15.07 | -0.99% | 3,099,416 |
| 2026-09-01 | 15.16 | 15.27 | 15.10 | 15.22 | +0.33% | 3,474,841 |
| 2026-08-31 | 15.29 | 15.30 | 15.02 | 15.17 | -0.85% | 5,437,511 |
| 2026-08-28 | 15.53 | 15.59 | 15.22 | 15.30 | -2.36% | 8,530,231 |
| 2026-08-27 | 15.82 | 15.86 | 15.59 | 15.67 | -1.26% | 4,931,473 |
| 2026-08-26 | 15.71 | 15.89 | 15.64 | 15.87 | +1.08% | 4,750,274 |
| 2026-08-25 | 15.67 | 15.78 | 15.67 | 15.70 | -0.13% | 3,450,518 |
| 2026-08-24 | 15.66 | 15.75 | 15.60 | 15.72 | +0.51% | 4,643,217 |
| 2026-08-21 | 15.58 | 15.65 | 15.45 | 15.64 | +0.06% | 3,552,921 |
| 2026-08-20 | 15.47 | 15.67 | 15.46 | 15.63 | +0.71% | 3,136,341 |
| 2026-08-19 | 15.55 | 15.63 | 15.46 | 15.52 | -0.70% | 3,461,932 |
| 2026-08-18 | 15.70 | 15.72 | 15.55 | 15.63 | -0.32% | 3,044,500 |
| 2026-08-17 | 15.56 | 15.68 | 15.48 | 15.68 | +0.45% | 3,473,394 |
| 2026-08-14 | 15.89 | 15.89 | 15.56 | 15.61 | -1.95% | 5,800,808 |
| 2026-08-13 | 15.90 | 15.99 | 15.80 | 15.92 | +0.00% | 4,459,650 |
| 2026-08-12 | 15.97 | 16.05 | 15.73 | 15.92 | -0.25% | 4,028,732 |
| 2026-08-11 | 16.06 | 16.09 | 15.86 | 15.96 | -0.56% | 3,935,902 |
| 2026-08-10 | 15.90 | 16.12 | 15.90 | 16.05 | +0.50% | 4,590,390 |
| 2026-08-07 | 15.97 | 16.08 | 15.89 | 15.97 | -0.50% | 5,045,781 |
| 2026-08-06 | 16.30 | 16.31 | 15.81 | 16.05 | -1.71% | 9,101,344 |
| 2026-08-05 | 16.49 | 16.51 | 16.15 | 16.33 | -0.79% | 6,813,698 |
| 2026-08-04 | 16.68 | 16.70 | 16.34 | 16.46 | -0.54% | 5,871,058 |
| 2026-08-03 | 16.51 | 16.74 | 16.41 | 16.55 | +0.18% | 6,906,279 |
| 2026-07-31 | 16.28 | 16.56 | 16.22 | 16.52 | +0.61% | 6,628,877 |
| 2026-07-30 | 16.26 | 16.47 | 16.15 | 16.42 | +0.92% | 5,712,923 |
| 2026-07-29 | 16.14 | 16.39 | 16.11 | 16.27 | +0.43% | 5,523,679 |
| 2026-07-28 | 16.40 | 16.40 | 15.99 | 16.20 | -1.34% | 6,174,802 |
| 2026-07-27 | 15.95 | 16.53 | 15.90 | 16.42 | +2.50% | 6,532,869 |
| 2026-07-24 | 16.67 | 16.76 | 16.02 | 16.02 | -3.96% | 7,634,131 |
| 2026-07-23 | 16.35 | 16.81 | 16.27 | 16.68 | +1.77% | 11,657,175 |
| 2026-07-22 | 16.41 | 16.45 | 16.17 | 16.39 | -0.43% | 10,704,598 |
| 2026-07-21 | 16.60 | 16.85 | 16.25 | 16.46 | -2.02% | 14,135,511 |
| 2026-07-20 | 16.50 | 16.80 | 16.10 | 16.80 | +3.64% | 15,553,111 |
| 2026-07-17 | 16.23 | 16.60 | 15.99 | 16.21 | -0.18% | 12,212,817 |
| 2026-07-16 | 16.11 | 16.28 | 16.00 | 16.24 | +0.00% | 6,387,166 |
| 2026-07-15 | 15.75 | 16.24 | 15.62 | 16.24 | +3.11% | 9,403,452 |
| 2026-07-14 | 15.44 | 15.80 | 15.35 | 15.75 | +2.01% | 6,321,460 |
| 2026-07-13 | 15.57 | 15.57 | 15.35 | 15.44 | -1.40% | 5,744,030 |
| 2026-07-10 | 15.60 | 15.94 | 15.47 | 15.66 | +0.38% | 7,749,464 |
| 2026-07-09 | 15.47 | 15.74 | 15.36 | 15.60 | +0.19% | 5,484,855 |
| 2026-07-08 | 15.60 | 15.80 | 15.48 | 15.57 | -0.70% | 4,728,749 |
| 2026-07-07 | 16.05 | 16.11 | 15.61 | 15.68 | -2.67% | 6,682,621 |
| 2026-07-06 | 15.70 | 16.42 | 15.62 | 16.11 | +2.16% | 10,165,609 |
| 2026-07-03 | 15.41 | 15.90 | 15.31 | 15.77 | +2.20% | 9,834,918 |
| 2026-07-02 | 15.70 | 16.12 | 15.41 | 15.43 | -2.34% | 11,361,125 |
| 2026-07-01 | 15.52 | 16.09 | 15.36 | 15.80 | +1.09% | 12,289,098 |
| 2026-06-30 | 16.00 | 16.08 | 15.40 | 15.63 | -3.04% | 19,311,809 |
| 2026-06-29 | 17.92 | 18.22 | 15.92 | 16.12 | -8.25% | 30,615,398 |
| 2026-06-26 | 16.76 | 17.57 | 16.76 | 17.57 | +9.61% | 5,667,504 |
| 2026-06-25 | 16.19 | 16.20 | 15.94 | 16.03 | -1.05% | 5,255,874 |
| 2026-06-24 | 16.52 | 16.69 | 16.07 | 16.20 | -1.88% | 5,857,984 |
| 2026-06-23 | 16.43 | 16.86 | 16.28 | 16.51 | -0.30% | 6,444,123 |
| 2026-06-22 | 16.38 | 16.64 | 16.24 | 16.56 | -0.18% | 8,386,050 |
| 2026-06-18 | 17.18 | 17.28 | 16.58 | 16.59 | -4.49% | 10,343,370 |
| 2026-06-17 | 17.65 | 17.95 | 17.23 | 17.37 | -1.36% | 8,094,266 |
| 2026-06-16 | 17.61 | 17.89 | 17.46 | 17.61 | +0.00% | 8,826,664 |
| 2026-06-15 | 17.64 | 17.90 | 17.23 | 17.61 | -0.11% | 8,200,106 |
| 2026-06-12 | 17.82 | 18.05 | 17.50 | 17.63 | -0.96% | 8,981,886 |
| 2026-06-11 | 17.75 | 18.05 | 17.55 | 17.80 | -1.06% | 6,351,575 |
| 2026-06-10 | 18.19 | 18.32 | 17.74 | 17.99 | -1.96% | 9,985,522 |
| 2026-06-09 | 18.68 | 18.75 | 17.82 | 18.35 | -0.86% | 14,111,671 |
| 2026-06-08 | 17.85 | 19.84 | 17.85 | 18.51 | +0.71% | 16,735,600 |
| 2026-06-05 | 19.23 | 19.65 | 18.17 | 18.38 | -4.82% | 17,131,716 |
| 2026-06-04 | 18.85 | 20.23 | 18.64 | 19.31 | +2.55% | 23,267,262 |
| 2026-06-03 | 18.59 | 19.19 | 18.08 | 18.83 | +0.16% | 16,597,821 |
| 2026-06-02 | 18.98 | 19.18 | 18.45 | 18.80 | -0.95% | 14,812,431 |
| 2026-06-01 | 19.27 | 19.50 | 18.30 | 18.98 | +1.28% | 19,136,649 |
| 2026-05-29 | 18.10 | 19.47 | 17.91 | 18.74 | +3.54% | 21,890,063 |
| 2026-05-28 | 17.90 | 19.10 | 17.70 | 18.10 | +1.12% | 16,861,946 |
| 2026-05-27 | 17.70 | 18.08 | 17.53 | 17.90 | +0.90% | 9,269,585 |
| 2026-05-26 | 18.00 | 18.00 | 17.54 | 17.74 | -2.15% | 8,635,076 |
| 2026-05-25 | 17.05 | 18.30 | 17.05 | 18.13 | +5.96% | 12,042,186 |
| 2026-05-22 | 16.92 | 17.41 | 16.67 | 17.11 | +1.06% | 8,840,377 |
| 2026-05-21 | 17.20 | 17.42 | 16.88 | 16.93 | -1.91% | 6,699,169 |
| 2026-05-20 | 17.85 | 17.85 | 17.20 | 17.26 | -3.36% | 7,224,453 |
| 2026-05-19 | 17.51 | 18.13 | 17.20 | 17.86 | +2.53% | 10,798,081 |
| 2026-05-18 | 17.41 | 17.69 | 17.25 | 17.42 | +0.87% | 6,789,116 |
| 2026-05-15 | 17.47 | 17.59 | 17.06 | 17.27 | -2.48% | 10,321,221 |
| 2026-05-14 | 17.89 | 18.25 | 17.71 | 17.71 | -0.84% | 11,308,693 |
| 2026-05-13 | 17.87 | 18.19 | 17.80 | 17.86 | +0.34% | 11,183,889 |
| 2026-05-12 | 17.68 | 17.95 | 17.51 | 17.80 | +0.68% | 10,457,020 |
| 2026-05-11 | 17.15 | 17.95 | 17.12 | 17.68 | +3.09% | 13,993,439 |
| 2026-05-08 | 17.20 | 17.80 | 17.04 | 17.15 | -1.10% | 10,614,153 |
| 2026-05-07 | 17.23 | 17.42 | 17.13 | 17.34 | +0.35% | 10,545,690 |
| 2026-05-06 | 16.95 | 17.35 | 16.95 | 17.28 | +2.86% | 13,286,438 |
| 2026-04-30 | 16.16 | 16.96 | 16.00 | 16.80 | +3.83% | 14,380,803 |
| 2026-04-29 | 16.19 | 16.40 | 16.11 | 16.18 | -0.43% | 7,649,865 |
| 2026-04-28 | 16.30 | 16.52 | 16.10 | 16.25 | -1.04% | 11,484,609 |
| 2026-04-27 | 16.51 | 16.85 | 15.98 | 16.42 | -1.50% | 13,072,340 |
| 2026-04-24 | 16.22 | 17.25 | 16.10 | 16.67 | +1.89% | 18,801,232 |
| 2026-04-23 | 16.33 | 16.41 | 15.99 | 16.36 | +1.43% | 14,669,848 |
| 2026-04-22 | 15.80 | 16.30 | 15.70 | 16.13 | +2.41% | 13,922,597 |
| 2026-04-21 | 15.53 | 15.92 | 15.37 | 15.75 | +1.42% | 11,522,711 |
| 2026-04-20 | 15.35 | 15.53 | 15.30 | 15.53 | +1.11% | 7,229,358 |
| 2026-04-17 | 15.46 | 15.53 | 15.33 | 15.36 | -0.78% | 6,057,717 |
| 2026-04-16 | 15.41 | 15.49 | 15.31 | 15.48 | +0.58% | 6,473,164 |
| 2026-04-15 | 15.42 | 15.52 | 15.29 | 15.39 | -0.13% | 8,098,634 |
| 2026-04-14 | 15.41 | 15.50 | 15.25 | 15.41 | +0.26% | 8,542,122 |
| 2026-04-13 | 15.19 | 15.41 | 15.02 | 15.37 | +0.85% | 10,996,154 |
| 2026-04-10 | 15.14 | 15.28 | 15.01 | 15.24 | +0.86% | 10,037,768 |
| 2026-04-09 | 15.30 | 15.32 | 15.09 | 15.11 | -2.70% | 10,959,233 |
| 2026-04-08 | 15.50 | 15.53 | 15.31 | 15.53 | +1.11% | 14,505,770 |
| 2026-04-07 | 15.78 | 15.83 | 15.30 | 15.36 | -1.41% | 10,147,504 |
| 2026-04-03 | 16.19 | 16.19 | 15.43 | 15.58 | -4.12% | 11,493,681 |
| 2026-04-02 | 16.16 | 16.41 | 15.63 | 16.25 | +0.37% | 19,240,516 |
| 2026-04-01 | 16.81 | 16.99 | 16.10 | 16.19 | -2.94% | 16,495,655 |
| 2026-03-31 | 17.72 | 17.76 | 16.61 | 16.68 | -5.55% | 13,521,891 |
| 2026-03-30 | 18.11 | 18.23 | 17.59 | 17.66 | -3.44% | 10,978,456 |
| 2026-03-27 | 18.48 | 18.81 | 18.19 | 18.29 | -1.93% | 10,863,434 |
| 2026-03-26 | 19.18 | 19.18 | 18.53 | 18.65 | -2.76% | 15,453,309 |
| 2026-03-25 | 19.29 | 19.50 | 18.68 | 19.18 | +0.68% | 16,911,306 |
| 2026-03-24 | 18.14 | 19.05 | 17.92 | 19.05 | +6.31% | 21,600,188 |
| 2026-03-23 | 18.12 | 18.44 | 17.80 | 17.92 | -1.65% | 11,291,459 |
| 2026-03-20 | 18.33 | 18.60 | 18.15 | 18.22 | -0.60% | 7,931,749 |
| 2026-03-19 | 18.15 | 18.57 | 18.00 | 18.33 | +0.38% | 9,062,066 |
| 2026-03-18 | 18.25 | 18.45 | 18.02 | 18.26 | +0.77% | 8,408,696 |
| 2026-03-17 | 18.45 | 18.59 | 18.09 | 18.12 | -1.79% | 11,140,660 |
| 2026-03-16 | 18.80 | 19.08 | 18.30 | 18.45 | +0.11% | 14,683,985 |
| 2026-03-13 | 18.71 | 18.79 | 18.38 | 18.43 | -0.27% | 14,418,708 |
| 2026-03-12 | 18.25 | 18.73 | 18.01 | 18.48 | +1.93% | 15,010,767 |
| 2026-03-11 | 17.59 | 18.27 | 17.37 | 18.13 | +2.49% | 14,716,009 |
| 2026-03-10 | 17.80 | 18.13 | 17.50 | 17.69 | -0.67% | 14,441,972 |
| 2026-03-09 | 17.76 | 18.02 | 17.66 | 17.81 | +0.62% | 15,141,019 |
| 2026-03-06 | 17.11 | 17.85 | 17.10 | 17.70 | +2.79% | 14,005,883 |
| 2026-03-05 | 17.19 | 17.40 | 17.02 | 17.22 | +0.17% | 10,220,516 |
| 2026-03-04 | 16.96 | 17.20 | 16.70 | 17.19 | +0.64% | 10,467,271 |
| 2026-03-03 | 17.03 | 17.37 | 16.88 | 17.08 | +0.29% | 14,859,053 |
| 2026-03-02 | 16.46 | 17.50 | 16.38 | 17.03 | +2.71% | 18,363,835 |
| 2026-02-27 | 16.11 | 16.64 | 16.05 | 16.58 | +2.79% | 9,645,821 |
| 2026-02-26 | 15.86 | 16.21 | 15.82 | 16.13 | +2.02% | 7,367,349 |
| 2026-02-25 | 16.00 | 16.03 | 15.77 | 15.81 | -0.63% | 6,349,376 |
| 2026-02-24 | 15.75 | 15.97 | 15.70 | 15.91 | +2.18% | 7,820,876 |
| 2026-02-13 | 15.69 | 15.82 | 15.55 | 15.57 | -1.02% | 4,626,222 |
| 2026-02-12 | 15.66 | 15.83 | 15.45 | 15.73 | +1.03% | 8,461,977 |
| 2026-02-11 | 15.52 | 15.60 | 15.46 | 15.57 | +0.39% | 3,042,398 |
| 2026-02-10 | 15.56 | 15.58 | 15.48 | 15.51 | -0.26% | 3,296,728 |
| 2026-02-09 | 15.58 | 15.60 | 15.46 | 15.55 | +0.45% | 3,747,579 |
| 2026-02-06 | 15.45 | 15.58 | 15.41 | 15.48 | -0.26% | 3,051,278 |
| 2026-02-05 | 15.73 | 15.75 | 15.45 | 15.52 | -1.40% | 4,252,217 |
| 2026-02-04 | 15.50 | 15.75 | 15.48 | 15.74 | +1.35% | 5,465,543 |
| 2026-02-03 | 15.52 | 15.71 | 15.40 | 15.53 | +0.06% | 4,665,725 |
| 2026-02-02 | 15.51 | 15.86 | 15.51 | 15.52 | -0.89% | 4,981,723 |
| 2026-01-30 | 15.72 | 15.91 | 15.51 | 15.66 | -0.70% | 5,471,136 |
| 2026-01-29 | 15.81 | 15.88 | 15.59 | 15.77 | -0.69% | 5,138,698 |
| 2026-01-28 | 15.64 | 15.98 | 15.58 | 15.88 | +1.53% | 6,472,692 |
| 2026-01-27 | 15.86 | 15.87 | 15.55 | 15.64 | -1.26% | 4,401,587 |
| 2026-01-26 | 15.82 | 15.99 | 15.78 | 15.84 | +0.25% | 6,139,039 |
| 2026-01-23 | 15.76 | 15.84 | 15.66 | 15.80 | +0.32% | 4,528,140 |
| 2026-01-22 | 15.73 | 15.78 | 15.65 | 15.75 | +0.32% | 4,273,253 |
| 2026-01-21 | 15.97 | 16.00 | 15.61 | 15.70 | -1.69% | 5,806,359 |
| 2026-01-20 | 16.05 | 16.10 | 15.87 | 15.97 | -0.25% | 6,131,075 |
| 2026-01-19 | 15.85 | 16.05 | 15.82 | 16.01 | +1.52% | 8,141,695 |
| 2026-01-16 | 15.95 | 15.99 | 15.67 | 15.77 | +1.28% | 7,595,414 |
| 2026-01-15 | 15.64 | 15.74 | 15.48 | 15.57 | -1.08% | 4,592,726 |
| 2026-01-14 | 15.65 | 15.90 | 15.58 | 15.74 | +0.64% | 8,571,437 |
| 2026-01-13 | 15.75 | 16.03 | 15.59 | 15.64 | -0.13% | 9,785,270 |
| 2026-01-12 | 15.46 | 15.66 | 15.42 | 15.66 | +1.36% | 6,753,926 |
| 2026-01-09 | 15.58 | 15.58 | 15.37 | 15.45 | +0.19% | 4,761,627 |
| 2026-01-08 | 15.35 | 15.50 | 15.31 | 15.42 | +0.72% | 4,896,338 |
| 2026-01-07 | 15.31 | 15.37 | 15.24 | 15.31 | +0.20% | 4,235,825 |
| 2026-01-06 | 15.20 | 15.28 | 15.15 | 15.28 | +0.59% | 4,163,906 |
| 2026-01-05 | 15.08 | 15.26 | 15.04 | 15.19 | +1.00% | 4,230,673 |
| 2025-12-31 | 15.00 | 15.07 | 14.96 | 15.04 | +0.27% | 3,157,521 |
| 2025-12-30 | 15.05 | 15.08 | 14.96 | 15.00 | -0.40% | 3,095,938 |
| 2025-12-29 | 15.20 | 15.20 | 15.05 | 15.06 | -1.50% | 3,749,816 |
| 2025-12-26 | 15.34 | 15.37 | 15.11 | 15.29 | -0.13% | 3,623,871 |
| 2025-12-25 | 15.25 | 15.31 | 15.21 | 15.31 | +0.33% | 2,776,153 |
| 2025-12-24 | 15.24 | 15.26 | 15.16 | 15.26 | +0.00% | 3,080,746 |
| 2025-12-23 | 15.22 | 15.34 | 15.17 | 15.26 | +0.26% | 3,637,019 |
| 2025-12-22 | 15.18 | 15.24 | 15.14 | 15.22 | +0.40% | 3,290,768 |
| 2025-12-19 | 15.16 | 15.23 | 15.13 | 15.16 | +0.20% | 4,148,696 |
| 2025-12-18 | 15.08 | 15.18 | 15.01 | 15.13 | +0.20% | 3,106,288 |
| 2025-12-17 | 15.04 | 15.15 | 14.98 | 15.10 | +0.13% | 3,700,581 |
| 2025-12-16 | 15.22 | 15.25 | 14.97 | 15.08 | -0.98% | 5,350,997 |
| 2025-12-15 | 15.34 | 15.43 | 15.23 | 15.23 | -0.65% | 5,261,226 |
| 2025-12-12 | 15.45 | 15.50 | 15.25 | 15.33 | -0.78% | 9,758,453 |
| 2025-12-11 | 15.62 | 15.65 | 15.43 | 15.45 | -1.09% | 3,338,214 |
| 2025-12-10 | 15.45 | 15.62 | 15.37 | 15.62 | +1.03% | 3,398,363 |
| 2025-12-09 | 15.66 | 15.73 | 15.42 | 15.46 | -1.28% | 5,130,417 |
| 2025-12-08 | 15.75 | 15.77 | 15.60 | 15.66 | -0.38% | 4,256,443 |
| 2025-12-05 | 15.67 | 15.72 | 15.60 | 15.72 | +0.19% | 3,577,869 |
| 2025-12-04 | 15.70 | 15.71 | 15.54 | 15.69 | -0.25% | 3,614,463 |
| 2025-12-03 | 15.86 | 15.89 | 15.69 | 15.73 | -0.63% | 4,742,899 |
| 2025-12-02 | 15.92 | 15.93 | 15.81 | 15.83 | -0.57% | 3,906,161 |
| 2025-12-01 | 15.98 | 16.05 | 15.83 | 15.92 | -0.44% | 5,162,012 |
| 2025-11-28 | 16.10 | 16.12 | 15.83 | 15.99 | -0.44% | 4,210,112 |
| 2025-11-27 | 16.18 | 16.21 | 16.06 | 16.06 | -0.93% | 3,746,425 |
| 2025-11-26 | 16.22 | 16.28 | 16.15 | 16.21 | +0.25% | 3,816,112 |
| 2025-11-25 | 16.21 | 16.24 | 16.12 | 16.17 | +0.00% | 4,832,807 |
| 2025-11-24 | 16.57 | 16.66 | 16.12 | 16.17 | -2.00% | 7,046,343 |
| 2025-11-21 | 17.01 | 17.03 | 16.46 | 16.50 | -3.28% | 5,513,672 |
| 2025-11-20 | 17.13 | 17.23 | 17.05 | 17.06 | -0.41% | 2,905,284 |
| 2025-11-19 | 17.11 | 17.21 | 17.04 | 17.13 | -0.35% | 2,910,923 |
| 2025-11-18 | 17.22 | 17.35 | 17.10 | 17.19 | -0.12% | 2,812,924 |
| 2025-11-17 | 17.21 | 17.32 | 17.08 | 17.21 | -0.29% | 4,023,561 |
| 2025-11-14 | 17.33 | 17.55 | 17.26 | 17.26 | -1.09% | 3,543,069 |
| 2025-11-13 | 17.52 | 17.59 | 17.20 | 17.45 | -0.40% | 4,911,645 |
| 2025-11-12 | 17.77 | 17.77 | 17.50 | 17.52 | -1.30% | 4,033,722 |
| 2025-11-11 | 17.66 | 17.93 | 17.62 | 17.75 | +0.51% | 4,965,691 |
| 2025-11-10 | 17.80 | 17.80 | 17.53 | 17.66 | +0.74% | 4,556,587 |
| 2025-11-07 | 17.62 | 17.78 | 17.50 | 17.53 | -0.51% | 4,862,504 |
| 2025-11-06 | 17.49 | 17.83 | 17.49 | 17.62 | +1.61% | 7,692,820 |
| 2025-11-05 | 17.07 | 17.44 | 16.93 | 17.34 | +0.99% | 5,138,519 |
| 2025-11-04 | 16.98 | 17.20 | 16.92 | 17.17 | +1.24% | 5,558,711 |
| 2025-11-03 | 16.90 | 16.99 | 16.74 | 16.96 | +0.59% | 4,904,498 |
| 2025-10-31 | 17.22 | 17.33 | 16.82 | 16.86 | -2.49% | 7,712,402 |
| 2025-10-30 | 17.66 | 17.66 | 17.23 | 17.29 | -2.10% | 6,107,496 |
| 2025-10-29 | 17.39 | 17.66 | 17.22 | 17.66 | +1.73% | 4,641,291 |
| 2025-10-28 | 17.54 | 17.60 | 17.32 | 17.36 | -1.36% | 3,975,466 |
| 2025-10-27 | 17.40 | 17.76 | 17.22 | 17.60 | +1.44% | 5,807,387 |
| 2025-10-24 | 17.50 | 17.59 | 17.18 | 17.35 | -0.91% | 4,734,972 |
| 2025-10-23 | 17.55 | 17.66 | 17.37 | 17.51 | -0.34% | 3,384,401 |
| 2025-10-22 | 17.83 | 17.86 | 17.51 | 17.57 | -1.07% | 3,539,705 |
| 2025-10-21 | 17.81 | 17.87 | 17.66 | 17.76 | -0.39% | 4,193,678 |
| 2025-10-20 | 17.88 | 18.10 | 17.52 | 17.83 | +0.34% | 5,414,026 |
| 2025-10-17 | 18.16 | 18.21 | 17.74 | 17.77 | -2.15% | 5,217,344 |
| 2025-10-16 | 18.24 | 18.35 | 18.02 | 18.16 | -0.06% | 5,668,511 |
| 2025-10-15 | 18.15 | 18.37 | 17.86 | 18.17 | +0.17% | 4,773,949 |
| 2025-10-14 | 18.30 | 18.35 | 18.08 | 18.14 | +0.06% | 7,902,545 |
| 2025-10-13 | 17.68 | 18.21 | 17.36 | 18.13 | +0.44% | 8,233,515 |
| 2025-10-10 | 18.15 | 18.37 | 17.95 | 18.05 | -0.61% | 7,881,852 |
| 2025-10-09 | 17.59 | 18.20 | 17.52 | 18.16 | +3.77% | 7,942,408 |
| 2025-09-30 | 17.62 | 17.62 | 17.33 | 17.50 | -0.74% | 5,545,026 |
| 2025-09-29 | 17.57 | 17.76 | 17.27 | 17.63 | +1.32% | 8,657,202 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+5.70%）。最も弱い月：6月（-9.68%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
China Longyuan Power Group Corporation Limited（001289.SHE）の直近終値は？
2026-10-16 時点で 14.76。Closelookデータレイクの日次価格記録より。
001289.SHE の52週高値・安値は？
直近52週間で高値 20.23、安値 14.61（2026-10-16 時点）。
China Longyuan Power Group Corporation Limited が歴史的に最も強い月と弱い月は？
歴史的に、001289.SHE の最も強い月は 2月（平均 +5.70%）、最も弱い月は 6月（平均 -9.68%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー431本から計算。