Comparing Back to the side-by-side chart ↗
China Telecom Corp Ltd（601728.SHG）— 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 | 6.75 | 6.85 | 6.69 | 6.85 | +0.00% | 148,873,488 |
| 2026-10-15 | 6.68 | 6.85 | 6.61 | 6.85 | +2.54% | 195,398,961 |
| 2026-10-14 | 6.61 | 6.70 | 6.58 | 6.68 | +0.91% | 91,624,991 |
| 2026-10-13 | 6.58 | 6.63 | 6.52 | 6.62 | +0.91% | 109,284,174 |
| 2026-10-12 | 6.50 | 6.64 | 6.50 | 6.56 | +1.08% | 134,033,726 |
| 2026-10-09 | 6.43 | 6.55 | 6.41 | 6.49 | +1.09% | 127,663,242 |
| 2026-10-08 | 6.28 | 6.44 | 6.23 | 6.42 | +2.23% | 114,509,999 |
| 2026-09-30 | 6.27 | 6.31 | 6.25 | 6.28 | +0.16% | 47,168,593 |
| 2026-09-29 | 6.25 | 6.30 | 6.23 | 6.27 | +0.32% | 73,557,445 |
| 2026-09-28 | 6.15 | 6.27 | 6.13 | 6.25 | +1.46% | 117,693,615 |
| 2026-09-24 | 6.09 | 6.17 | 6.05 | 6.16 | +0.98% | 89,081,981 |
| 2026-09-23 | 6.12 | 6.16 | 6.10 | 6.10 | -0.33% | 54,053,292 |
| 2026-09-22 | 6.15 | 6.21 | 6.10 | 6.12 | -0.65% | 77,613,681 |
| 2026-09-21 | 6.18 | 6.19 | 6.12 | 6.16 | -0.48% | 71,866,259 |
| 2026-09-18 | 6.24 | 6.27 | 6.17 | 6.19 | -0.96% | 71,786,606 |
| 2026-09-17 | 6.26 | 6.32 | 6.24 | 6.25 | -0.16% | 61,153,574 |
| 2026-09-16 | 6.28 | 6.31 | 6.18 | 6.26 | -0.32% | 63,229,178 |
| 2026-09-15 | 6.24 | 6.33 | 6.20 | 6.28 | +0.32% | 81,960,120 |
| 2026-09-14 | 6.29 | 6.39 | 6.25 | 6.26 | -0.48% | 91,086,693 |
| 2026-09-11 | 6.20 | 6.31 | 6.11 | 6.29 | +1.62% | 148,531,332 |
| 2026-09-10 | 6.15 | 6.20 | 6.10 | 6.19 | -1.43% | 93,639,198 |
| 2026-09-09 | 6.32 | 6.33 | 6.23 | 6.28 | -0.48% | 79,528,290 |
| 2026-09-08 | 6.35 | 6.40 | 6.29 | 6.31 | -0.47% | 67,697,800 |
| 2026-09-07 | 6.38 | 6.41 | 6.30 | 6.34 | -0.63% | 79,437,487 |
| 2026-09-04 | 6.41 | 6.47 | 6.35 | 6.38 | -0.31% | 84,945,753 |
| 2026-09-03 | 6.47 | 6.53 | 6.40 | 6.40 | -1.08% | 65,786,700 |
| 2026-09-02 | 6.52 | 6.53 | 6.40 | 6.47 | +0.00% | 67,668,672 |
| 2026-09-01 | 6.37 | 6.48 | 6.35 | 6.47 | +1.57% | 87,768,053 |
| 2026-08-31 | 6.32 | 6.39 | 6.23 | 6.37 | +1.11% | 102,962,043 |
| 2026-08-28 | 6.33 | 6.35 | 6.26 | 6.30 | -0.79% | 91,214,067 |
| 2026-08-27 | 6.41 | 6.41 | 6.32 | 6.35 | -1.09% | 87,282,162 |
| 2026-08-26 | 6.46 | 6.48 | 6.41 | 6.42 | -0.47% | 69,347,494 |
| 2026-08-25 | 6.49 | 6.51 | 6.40 | 6.45 | -0.31% | 82,389,223 |
| 2026-08-24 | 6.43 | 6.53 | 6.40 | 6.47 | +0.62% | 100,265,012 |
| 2026-08-21 | 6.51 | 6.65 | 6.43 | 6.43 | -1.98% | 106,403,271 |
| 2026-08-20 | 6.60 | 6.63 | 6.48 | 6.56 | -1.35% | 130,691,586 |
| 2026-08-19 | 6.57 | 6.65 | 6.51 | 6.65 | +1.22% | 135,127,848 |
| 2026-08-18 | 6.61 | 6.67 | 6.55 | 6.57 | -0.61% | 110,492,944 |
| 2026-08-17 | 6.57 | 6.67 | 6.55 | 6.61 | +0.61% | 151,252,226 |
| 2026-08-14 | 6.41 | 6.60 | 6.41 | 6.57 | +2.18% | 135,065,455 |
| 2026-08-13 | 6.30 | 6.48 | 6.28 | 6.43 | +2.06% | 133,910,225 |
| 2026-08-12 | 6.30 | 6.37 | 6.23 | 6.30 | -0.32% | 100,860,320 |
| 2026-08-11 | 6.26 | 6.33 | 6.24 | 6.32 | +0.80% | 78,458,490 |
| 2026-08-10 | 6.15 | 6.39 | 6.14 | 6.27 | +1.46% | 131,617,913 |
| 2026-08-07 | 6.32 | 6.34 | 6.17 | 6.18 | -1.90% | 131,800,800 |
| 2026-08-06 | 6.23 | 6.34 | 6.22 | 6.30 | +1.12% | 131,493,449 |
| 2026-08-05 | 6.25 | 6.29 | 6.13 | 6.23 | -0.95% | 167,755,919 |
| 2026-08-04 | 6.42 | 6.60 | 6.26 | 6.29 | -2.78% | 233,552,205 |
| 2026-08-03 | 6.30 | 6.49 | 6.28 | 6.47 | +2.70% | 155,732,149 |
| 2026-07-31 | 6.39 | 6.39 | 6.22 | 6.30 | -2.93% | 157,140,599 |
| 2026-07-30 | 6.21 | 6.50 | 6.20 | 6.49 | +4.01% | 231,407,056 |
| 2026-07-29 | 6.38 | 6.38 | 6.23 | 6.24 | -0.95% | 130,119,863 |
| 2026-07-28 | 6.15 | 6.30 | 6.07 | 6.30 | +2.94% | 193,028,711 |
| 2026-07-27 | 6.20 | 6.22 | 6.11 | 6.12 | -0.65% | 107,503,148 |
| 2026-07-24 | 6.10 | 6.18 | 6.04 | 6.16 | +1.99% | 145,220,796 |
| 2026-07-23 | 6.03 | 6.10 | 5.99 | 6.04 | +0.33% | 123,272,516 |
| 2026-07-22 | 6.05 | 6.06 | 5.87 | 6.02 | -1.31% | 213,860,839 |
| 2026-07-21 | 6.30 | 6.30 | 6.04 | 6.10 | -2.24% | 225,663,416 |
| 2026-07-20 | 6.01 | 6.24 | 5.92 | 6.24 | +3.83% | 264,829,930 |
| 2026-07-17 | 5.88 | 6.02 | 5.86 | 6.01 | +2.04% | 182,764,031 |
| 2026-07-16 | 5.88 | 5.96 | 5.85 | 5.89 | +0.17% | 99,375,494 |
| 2026-07-15 | 5.72 | 5.89 | 5.71 | 5.88 | +2.26% | 123,320,149 |
| 2026-07-14 | 5.69 | 5.77 | 5.68 | 5.75 | +0.70% | 113,626,396 |
| 2026-07-13 | 5.60 | 5.71 | 5.59 | 5.71 | +1.24% | 123,598,667 |
| 2026-07-10 | 5.55 | 5.69 | 5.55 | 5.64 | +1.26% | 118,266,200 |
| 2026-07-09 | 5.55 | 5.61 | 5.49 | 5.57 | +0.00% | 107,907,700 |
| 2026-07-08 | 5.50 | 5.59 | 5.45 | 5.57 | +0.91% | 86,422,481 |
| 2026-07-07 | 5.57 | 5.61 | 5.45 | 5.52 | -0.90% | 95,772,082 |
| 2026-07-06 | 5.43 | 5.61 | 5.37 | 5.57 | +2.58% | 147,882,149 |
| 2026-07-03 | 5.40 | 5.49 | 5.38 | 5.43 | +0.18% | 133,351,008 |
| 2026-07-02 | 5.28 | 5.45 | 5.27 | 5.42 | +2.85% | 172,941,403 |
| 2026-07-01 | 5.17 | 5.30 | 5.15 | 5.27 | +1.54% | 121,522,870 |
| 2026-06-30 | 5.28 | 5.32 | 5.18 | 5.19 | -1.89% | 120,462,500 |
| 2026-06-29 | 5.28 | 5.37 | 5.17 | 5.29 | -0.56% | 138,867,041 |
| 2026-06-26 | 5.35 | 5.37 | 5.24 | 5.32 | -0.75% | 138,873,638 |
| 2026-06-25 | 5.36 | 5.43 | 5.30 | 5.36 | -0.56% | 135,464,526 |
| 2026-06-24 | 5.56 | 5.59 | 5.37 | 5.39 | -3.06% | 176,305,365 |
| 2026-06-23 | 5.69 | 5.75 | 5.56 | 5.56 | -2.11% | 200,708,451 |
| 2026-06-22 | 5.65 | 5.72 | 5.56 | 5.68 | +0.00% | 157,070,499 |
| 2026-06-18 | 5.80 | 5.84 | 5.66 | 5.68 | -1.90% | 156,617,208 |
| 2026-06-17 | 5.95 | 5.97 | 5.74 | 5.79 | -2.85% | 188,537,181 |
| 2026-06-16 | 6.03 | 6.05 | 5.95 | 5.96 | -1.49% | 130,954,707 |
| 2026-06-15 | 6.05 | 6.10 | 6.01 | 6.05 | +0.00% | 179,611,422 |
| 2026-06-12 | 6.26 | 6.27 | 6.02 | 6.05 | -3.04% | 314,984,207 |
| 2026-06-11 | 6.23 | 6.33 | 6.11 | 6.24 | -0.64% | 224,947,434 |
| 2026-06-10 | 6.14 | 6.37 | 6.13 | 6.28 | +1.45% | 223,694,193 |
| 2026-06-09 | 6.16 | 6.22 | 6.12 | 6.19 | -0.32% | 133,320,462 |
| 2026-06-08 | 6.07 | 6.23 | 6.00 | 6.21 | +1.64% | 230,615,511 |
| 2026-06-05 | 6.02 | 6.19 | 6.02 | 6.11 | +1.66% | 148,255,616 |
| 2026-06-04 | 6.10 | 6.13 | 6.01 | 6.01 | -1.80% | 128,199,303 |
| 2026-06-03 | 6.15 | 6.21 | 6.08 | 6.12 | -0.65% | 131,174,317 |
| 2026-06-02 | 6.03 | 6.18 | 6.02 | 6.16 | +1.82% | 146,401,762 |
| 2026-06-01 | 6.03 | 6.07 | 6.00 | 6.05 | +0.00% | 130,469,555 |
| 2026-05-29 | 5.96 | 6.07 | 5.94 | 6.05 | +1.34% | 178,950,732 |
| 2026-05-28 | 5.93 | 5.99 | 5.92 | 5.97 | +0.17% | 104,257,920 |
| 2026-05-27 | 6.06 | 6.07 | 5.91 | 5.96 | -1.97% | 197,995,215 |
| 2026-05-26 | 6.10 | 6.19 | 6.04 | 6.08 | -0.82% | 193,497,475 |
| 2026-05-25 | 6.15 | 6.16 | 6.02 | 6.13 | -0.33% | 233,652,931 |
| 2026-05-22 | 6.33 | 6.37 | 6.11 | 6.15 | -3.15% | 325,841,493 |
| 2026-05-21 | 6.60 | 6.65 | 6.29 | 6.35 | -4.65% | 426,226,184 |
| 2026-05-20 | 6.93 | 6.96 | 6.55 | 6.66 | -6.46% | 575,686,273 |
| 2026-05-19 | 6.75 | 7.39 | 6.68 | 7.12 | +4.40% | 819,595,682 |
| 2026-05-18 | 6.49 | 6.96 | 6.36 | 6.82 | +7.74% | 655,375,587 |
| 2026-05-15 | 6.26 | 6.42 | 6.25 | 6.33 | +1.12% | 257,555,567 |
| 2026-05-14 | 6.21 | 6.30 | 6.16 | 6.26 | +0.81% | 191,896,459 |
| 2026-05-13 | 6.10 | 6.23 | 6.10 | 6.21 | +1.47% | 158,567,646 |
| 2026-05-12 | 6.12 | 6.19 | 6.11 | 6.12 | -0.33% | 130,420,935 |
| 2026-05-11 | 6.03 | 6.17 | 5.98 | 6.14 | +1.49% | 182,010,020 |
| 2026-05-08 | 5.98 | 6.11 | 5.95 | 6.05 | +1.00% | 134,386,044 |
| 2026-05-07 | 5.95 | 6.00 | 5.90 | 5.99 | +0.67% | 133,788,724 |
| 2026-05-06 | 6.03 | 6.05 | 5.92 | 5.95 | -1.33% | 142,429,380 |
| 2026-04-30 | 6.03 | 6.08 | 6.02 | 6.03 | -0.17% | 105,580,765 |
| 2026-04-29 | 5.99 | 6.06 | 5.97 | 6.04 | +1.00% | 125,440,052 |
| 2026-04-28 | 5.98 | 6.01 | 5.94 | 5.98 | -0.17% | 87,920,100 |
| 2026-04-27 | 5.90 | 6.00 | 5.88 | 5.99 | +1.35% | 101,141,455 |
| 2026-04-24 | 5.85 | 5.94 | 5.76 | 5.91 | -0.84% | 142,131,577 |
| 2026-04-23 | 5.93 | 6.01 | 5.92 | 5.96 | +0.51% | 127,636,817 |
| 2026-04-22 | 5.97 | 5.98 | 5.92 | 5.93 | -1.17% | 101,616,019 |
| 2026-04-21 | 5.84 | 6.01 | 5.84 | 6.00 | +2.74% | 181,620,776 |
| 2026-04-20 | 5.88 | 5.90 | 5.84 | 5.84 | -0.51% | 110,493,726 |
| 2026-04-17 | 5.85 | 5.91 | 5.84 | 5.87 | +0.34% | 110,576,418 |
| 2026-04-16 | 5.83 | 5.86 | 5.80 | 5.85 | +0.34% | 115,679,698 |
| 2026-04-15 | 5.79 | 5.85 | 5.77 | 5.83 | +0.69% | 98,849,905 |
| 2026-04-14 | 5.80 | 5.81 | 5.76 | 5.79 | -0.17% | 70,589,693 |
| 2026-04-13 | 5.78 | 5.82 | 5.74 | 5.80 | +0.17% | 92,668,599 |
| 2026-04-10 | 5.75 | 5.83 | 5.74 | 5.79 | +0.87% | 133,524,122 |
| 2026-04-09 | 5.77 | 5.78 | 5.71 | 5.74 | -0.86% | 95,772,274 |
| 2026-04-08 | 5.78 | 5.80 | 5.73 | 5.79 | +0.70% | 115,125,684 |
| 2026-04-07 | 5.70 | 5.77 | 5.68 | 5.75 | +0.88% | 85,253,407 |
| 2026-04-03 | 5.67 | 5.71 | 5.64 | 5.70 | +0.35% | 84,277,767 |
| 2026-04-02 | 5.69 | 5.70 | 5.63 | 5.68 | -0.18% | 91,232,809 |
| 2026-04-01 | 5.71 | 5.72 | 5.67 | 5.69 | +0.35% | 84,789,262 |
| 2026-03-31 | 5.66 | 5.74 | 5.66 | 5.67 | +0.18% | 110,585,500 |
| 2026-03-30 | 5.67 | 5.69 | 5.59 | 5.66 | -0.70% | 148,019,396 |
| 2026-03-27 | 5.70 | 5.73 | 5.68 | 5.70 | -0.52% | 109,048,392 |
| 2026-03-26 | 5.83 | 5.85 | 5.72 | 5.73 | -1.72% | 135,506,400 |
| 2026-03-25 | 5.80 | 5.86 | 5.80 | 5.83 | -0.34% | 116,484,200 |
| 2026-03-24 | 5.82 | 5.87 | 5.75 | 5.85 | +1.04% | 142,757,735 |
| 2026-03-23 | 5.88 | 5.90 | 5.76 | 5.79 | -2.53% | 241,587,168 |
| 2026-03-20 | 6.10 | 6.12 | 5.93 | 5.94 | -2.78% | 215,269,840 |
| 2026-03-19 | 6.05 | 6.14 | 6.02 | 6.11 | +0.66% | 174,164,045 |
| 2026-03-18 | 6.10 | 6.13 | 6.05 | 6.07 | -0.49% | 123,977,594 |
| 2026-03-17 | 6.12 | 6.16 | 6.09 | 6.10 | -0.16% | 130,307,441 |
| 2026-03-16 | 6.18 | 6.26 | 6.11 | 6.11 | -1.13% | 237,020,804 |
| 2026-03-13 | 5.98 | 6.20 | 5.98 | 6.18 | +3.00% | 405,905,201 |
| 2026-03-12 | 6.01 | 6.01 | 5.96 | 6.00 | +0.00% | 141,829,878 |
| 2026-03-11 | 5.95 | 6.04 | 5.94 | 6.00 | +0.84% | 175,642,242 |
| 2026-03-10 | 6.02 | 6.02 | 5.91 | 5.95 | -1.00% | 163,707,425 |
| 2026-03-09 | 5.93 | 6.04 | 5.92 | 6.01 | +0.67% | 196,260,199 |
| 2026-03-06 | 5.94 | 5.97 | 5.90 | 5.97 | +0.51% | 120,047,154 |
| 2026-03-05 | 5.91 | 5.95 | 5.84 | 5.94 | +1.19% | 153,951,839 |
| 2026-03-04 | 5.86 | 5.90 | 5.78 | 5.87 | -0.17% | 175,837,251 |
| 2026-03-03 | 5.87 | 5.96 | 5.84 | 5.88 | +0.17% | 228,514,461 |
| 2026-03-02 | 5.75 | 5.90 | 5.74 | 5.87 | +1.38% | 227,945,916 |
| 2026-02-27 | 5.68 | 5.80 | 5.68 | 5.79 | +1.94% | 179,282,366 |
| 2026-02-26 | 5.73 | 5.74 | 5.68 | 5.68 | -0.87% | 97,565,288 |
| 2026-02-25 | 5.74 | 5.77 | 5.71 | 5.73 | +0.00% | 132,783,286 |
| 2026-02-24 | 5.69 | 5.75 | 5.67 | 5.73 | +1.06% | 140,207,805 |
| 2026-02-13 | 5.69 | 5.70 | 5.66 | 5.67 | -0.35% | 105,627,499 |
| 2026-02-12 | 5.73 | 5.74 | 5.68 | 5.69 | -0.70% | 124,853,411 |
| 2026-02-11 | 5.75 | 5.77 | 5.71 | 5.73 | -0.35% | 113,226,069 |
| 2026-02-10 | 5.76 | 5.78 | 5.74 | 5.75 | -0.17% | 82,416,234 |
| 2026-02-09 | 5.80 | 5.81 | 5.74 | 5.76 | -0.35% | 116,721,355 |
| 2026-02-06 | 5.81 | 5.83 | 5.77 | 5.78 | -0.69% | 113,037,300 |
| 2026-02-05 | 5.74 | 5.83 | 5.72 | 5.82 | +1.22% | 163,043,687 |
| 2026-02-04 | 5.65 | 5.75 | 5.62 | 5.75 | +1.59% | 188,123,577 |
| 2026-02-03 | 5.74 | 5.75 | 5.64 | 5.66 | -1.39% | 245,541,018 |
| 2026-02-02 | 5.80 | 5.81 | 5.71 | 5.74 | -4.33% | 391,594,056 |
| 2026-01-30 | 5.94 | 6.05 | 5.92 | 6.00 | +1.01% | 305,519,949 |
| 2026-01-29 | 5.90 | 5.98 | 5.83 | 5.94 | +0.17% | 339,343,705 |
| 2026-01-28 | 5.79 | 5.99 | 5.75 | 5.93 | +2.95% | 526,576,634 |
| 2026-01-27 | 5.80 | 5.84 | 5.75 | 5.76 | -0.52% | 252,651,693 |
| 2026-01-26 | 5.82 | 5.86 | 5.79 | 5.79 | -0.34% | 270,790,002 |
| 2026-01-23 | 5.85 | 5.86 | 5.80 | 5.81 | -0.34% | 233,730,828 |
| 2026-01-22 | 5.81 | 5.88 | 5.80 | 5.83 | +0.52% | 230,332,732 |
| 2026-01-21 | 5.94 | 5.95 | 5.78 | 5.80 | -2.52% | 300,469,704 |
| 2026-01-20 | 5.95 | 5.97 | 5.92 | 5.95 | +0.17% | 196,918,532 |
| 2026-01-19 | 5.98 | 6.02 | 5.93 | 5.94 | -0.50% | 192,882,045 |
| 2026-01-16 | 6.11 | 6.14 | 5.96 | 5.97 | -2.13% | 249,569,622 |
| 2026-01-15 | 6.25 | 6.26 | 6.09 | 6.10 | -2.56% | 254,845,818 |
| 2026-01-14 | 6.32 | 6.34 | 6.25 | 6.26 | -0.95% | 212,178,724 |
| 2026-01-13 | 6.38 | 6.40 | 6.30 | 6.32 | -0.78% | 164,382,378 |
| 2026-01-12 | 6.35 | 6.42 | 6.33 | 6.37 | +0.79% | 219,894,561 |
| 2026-01-09 | 6.27 | 6.37 | 6.26 | 6.32 | +0.64% | 176,492,990 |
| 2026-01-08 | 6.26 | 6.31 | 6.24 | 6.28 | +0.32% | 147,963,874 |
| 2026-01-07 | 6.35 | 6.35 | 6.25 | 6.26 | -1.42% | 147,420,070 |
| 2026-01-06 | 6.34 | 6.35 | 6.28 | 6.35 | +0.16% | 159,250,086 |
| 2026-01-05 | 6.30 | 6.35 | 6.29 | 6.34 | +0.63% | 120,209,913 |
| 2025-12-31 | 6.24 | 6.31 | 6.24 | 6.30 | +0.96% | 95,926,354 |
| 2025-12-30 | 6.26 | 6.29 | 6.22 | 6.24 | -0.64% | 105,108,350 |
| 2025-12-29 | 6.41 | 6.42 | 6.26 | 6.28 | -2.18% | 194,869,702 |
| 2025-12-26 | 6.46 | 6.47 | 6.40 | 6.42 | -0.77% | 148,632,800 |
| 2025-12-25 | 6.46 | 6.53 | 6.45 | 6.47 | -0.31% | 123,916,192 |
| 2025-12-24 | 6.55 | 6.56 | 6.43 | 6.49 | -1.07% | 222,818,155 |
| 2025-12-23 | 6.64 | 6.65 | 6.54 | 6.56 | -1.20% | 143,246,097 |
| 2025-12-22 | 6.79 | 6.81 | 6.63 | 6.64 | -2.06% | 171,711,620 |
| 2025-12-19 | 6.66 | 6.81 | 6.66 | 6.78 | +1.65% | 213,562,989 |
| 2025-12-18 | 6.67 | 6.69 | 6.61 | 6.67 | -0.15% | 102,133,951 |
| 2025-12-17 | 6.67 | 6.70 | 6.59 | 6.68 | -0.30% | 94,289,200 |
| 2025-12-16 | 6.62 | 6.71 | 6.50 | 6.70 | +1.21% | 160,136,391 |
| 2025-12-15 | 6.69 | 6.70 | 6.62 | 6.62 | -1.19% | 79,902,600 |
| 2025-12-12 | 6.73 | 6.75 | 6.64 | 6.70 | -1.33% | 175,988,184 |
| 2025-12-11 | 6.81 | 6.82 | 6.72 | 6.79 | -0.15% | 122,593,852 |
| 2025-12-10 | 6.82 | 6.86 | 6.77 | 6.80 | -0.29% | 75,591,375 |
| 2025-12-09 | 6.81 | 6.88 | 6.81 | 6.82 | +0.00% | 74,957,538 |
| 2025-12-08 | 6.87 | 6.93 | 6.81 | 6.82 | -0.73% | 88,462,844 |
| 2025-12-05 | 6.90 | 6.92 | 6.83 | 6.87 | -0.43% | 83,762,029 |
| 2025-12-04 | 6.93 | 6.97 | 6.88 | 6.90 | -0.58% | 71,053,718 |
| 2025-12-03 | 6.96 | 6.98 | 6.90 | 6.94 | -0.29% | 76,508,644 |
| 2025-12-02 | 6.90 | 6.98 | 6.87 | 6.96 | +1.16% | 132,975,863 |
| 2025-12-01 | 6.85 | 6.89 | 6.82 | 6.88 | +0.29% | 81,340,378 |
| 2025-11-28 | 6.77 | 6.87 | 6.75 | 6.86 | +1.33% | 121,830,874 |
| 2025-11-27 | 6.83 | 6.85 | 6.76 | 6.77 | -0.88% | 103,011,607 |
| 2025-11-26 | 6.82 | 6.90 | 6.81 | 6.83 | +0.00% | 129,418,531 |
| 2025-11-25 | 6.85 | 6.87 | 6.79 | 6.83 | -0.29% | 99,007,328 |
| 2025-11-24 | 6.82 | 6.88 | 6.78 | 6.85 | +0.88% | 124,401,204 |
| 2025-11-21 | 6.83 | 6.85 | 6.77 | 6.79 | -0.73% | 146,388,616 |
| 2025-11-20 | 6.81 | 6.90 | 6.80 | 6.84 | +0.59% | 128,151,420 |
| 2025-11-19 | 6.76 | 6.83 | 6.75 | 6.80 | +0.74% | 78,753,066 |
| 2025-11-18 | 6.74 | 6.79 | 6.72 | 6.75 | -0.15% | 74,193,690 |
| 2025-11-17 | 6.80 | 6.81 | 6.74 | 6.76 | -0.88% | 73,597,007 |
| 2025-11-14 | 6.83 | 6.86 | 6.82 | 6.82 | -0.29% | 66,242,102 |
| 2025-11-13 | 6.90 | 6.90 | 6.79 | 6.84 | -0.87% | 110,118,402 |
| 2025-11-12 | 6.89 | 6.95 | 6.86 | 6.90 | +0.29% | 109,010,581 |
| 2025-11-11 | 6.88 | 6.90 | 6.84 | 6.88 | -0.15% | 66,035,437 |
| 2025-11-10 | 6.86 | 6.90 | 6.84 | 6.89 | +0.44% | 81,576,100 |
| 2025-11-07 | 6.76 | 6.87 | 6.75 | 6.86 | +1.48% | 104,691,809 |
| 2025-11-06 | 6.74 | 6.78 | 6.72 | 6.76 | +0.30% | 82,041,039 |
| 2025-11-05 | 6.73 | 6.76 | 6.69 | 6.74 | -0.15% | 73,378,200 |
| 2025-11-04 | 6.73 | 6.78 | 6.69 | 6.75 | +0.15% | 96,303,859 |
| 2025-11-03 | 6.70 | 6.74 | 6.68 | 6.74 | +0.75% | 85,668,497 |
| 2025-10-31 | 6.86 | 6.86 | 6.69 | 6.69 | -2.19% | 158,955,956 |
| 2025-10-30 | 6.86 | 6.91 | 6.83 | 6.84 | -0.15% | 113,380,491 |
| 2025-10-29 | 6.88 | 6.89 | 6.83 | 6.85 | -0.44% | 84,339,700 |
| 2025-10-28 | 6.89 | 6.91 | 6.84 | 6.88 | -0.15% | 88,241,600 |
| 2025-10-27 | 6.87 | 6.91 | 6.84 | 6.89 | +0.29% | 103,612,209 |
| 2025-10-24 | 6.90 | 6.92 | 6.86 | 6.87 | -0.43% | 83,561,383 |
| 2025-10-23 | 6.85 | 6.91 | 6.83 | 6.90 | +0.58% | 119,280,500 |
| 2025-10-22 | 6.82 | 6.90 | 6.80 | 6.86 | +0.59% | 131,408,306 |
| 2025-10-21 | 6.85 | 6.89 | 6.81 | 6.82 | -0.44% | 101,661,111 |
| 2025-10-20 | 6.92 | 6.94 | 6.81 | 6.85 | -0.87% | 131,271,452 |
| 2025-10-17 | 6.83 | 6.95 | 6.82 | 6.91 | +1.17% | 191,333,530 |
| 2025-10-16 | 6.79 | 6.85 | 6.78 | 6.83 | +0.44% | 105,666,448 |
| 2025-10-15 | 6.84 | 6.88 | 6.77 | 6.80 | -0.58% | 110,607,166 |
| 2025-10-14 | 6.83 | 6.86 | 6.78 | 6.84 | +0.15% | 125,867,700 |
| 2025-10-13 | 6.70 | 6.87 | 6.63 | 6.83 | +1.04% | 191,583,842 |
| 2025-10-10 | 6.74 | 6.80 | 6.71 | 6.76 | +0.00% | 103,390,700 |
| 2025-10-09 | 6.66 | 6.77 | 6.64 | 6.76 | +1.50% | 142,092,929 |
| 2025-09-30 | 6.65 | 6.68 | 6.61 | 6.66 | +0.00% | 108,068,044 |
| 2025-09-29 | 6.67 | 6.70 | 6.57 | 6.66 | -0.15% | 167,018,140 |
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：7月（+8.16%）。最も弱い月：12月（-8.43%）。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 Telecom Corp Ltd（601728.SHG）の直近終値は？
2026-10-16 時点で 6.85。Closelookデータレイクの日次価格記録より。
601728.SHG の52週高値・安値は？
直近52週間で高値 7.39、安値 5.15（2026-10-16 時点）。
China Telecom Corp Ltd が歴史的に最も強い月と弱い月は？
歴史的に、601728.SHG の最も強い月は 7月（平均 +8.16%）、最も弱い月は 12月（平均 -8.43%）。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。