Comparing Back to the side-by-side chart ↗
China Everbright Bank Co Ltd（601818.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 | 3.06 | 3.11 | 3.05 | 3.10 | +0.98% | 226,460,884 |
| 2026-10-15 | 3.08 | 3.09 | 3.04 | 3.07 | -0.65% | 242,662,542 |
| 2026-10-14 | 3.08 | 3.11 | 3.07 | 3.09 | +0.32% | 209,038,061 |
| 2026-10-13 | 3.12 | 3.13 | 3.07 | 3.08 | -1.60% | 263,438,997 |
| 2026-10-12 | 3.07 | 3.13 | 3.06 | 3.13 | +2.29% | 259,433,893 |
| 2026-10-09 | 3.08 | 3.10 | 3.06 | 3.06 | -0.65% | 209,091,428 |
| 2026-10-08 | 3.04 | 3.10 | 3.03 | 3.08 | +1.32% | 302,513,045 |
| 2026-09-30 | 3.01 | 3.05 | 3.01 | 3.04 | +1.00% | 177,940,903 |
| 2026-09-29 | 2.99 | 3.02 | 2.98 | 3.01 | +0.67% | 130,538,784 |
| 2026-09-28 | 3.00 | 3.01 | 2.98 | 2.99 | -0.33% | 130,275,040 |
| 2026-09-24 | 3.00 | 3.02 | 2.99 | 3.00 | +0.00% | 93,589,607 |
| 2026-09-23 | 3.01 | 3.02 | 3.00 | 3.00 | -0.33% | 108,911,415 |
| 2026-09-22 | 3.01 | 3.02 | 3.00 | 3.01 | -0.33% | 100,289,585 |
| 2026-09-21 | 3.02 | 3.03 | 2.99 | 3.02 | +0.00% | 167,467,631 |
| 2026-09-18 | 3.05 | 3.05 | 3.02 | 3.02 | -0.98% | 146,907,111 |
| 2026-09-17 | 3.05 | 3.07 | 3.03 | 3.05 | +0.00% | 160,989,119 |
| 2026-09-16 | 3.03 | 3.06 | 3.01 | 3.05 | +0.66% | 207,083,478 |
| 2026-09-15 | 3.04 | 3.05 | 3.03 | 3.03 | -0.66% | 150,232,978 |
| 2026-09-14 | 3.02 | 3.05 | 3.02 | 3.05 | +0.99% | 179,997,869 |
| 2026-09-11 | 3.05 | 3.05 | 3.01 | 3.02 | -0.98% | 162,925,000 |
| 2026-09-10 | 3.03 | 3.05 | 3.02 | 3.05 | +0.66% | 144,830,654 |
| 2026-09-09 | 3.04 | 3.05 | 3.02 | 3.03 | -0.33% | 117,541,510 |
| 2026-09-08 | 3.01 | 3.05 | 3.00 | 3.04 | +1.00% | 164,159,908 |
| 2026-09-07 | 3.06 | 3.06 | 3.00 | 3.01 | -1.31% | 203,347,412 |
| 2026-09-04 | 3.05 | 3.07 | 3.05 | 3.05 | -0.33% | 165,506,500 |
| 2026-09-03 | 3.04 | 3.08 | 3.03 | 3.06 | +0.33% | 232,187,971 |
| 2026-09-02 | 3.02 | 3.05 | 3.01 | 3.05 | +0.66% | 226,928,377 |
| 2026-09-01 | 2.96 | 3.03 | 2.95 | 3.03 | +2.02% | 274,097,630 |
| 2026-08-31 | 2.94 | 2.97 | 2.92 | 2.97 | -1.98% | 394,007,298 |
| 2026-08-28 | 3.03 | 3.04 | 3.02 | 3.03 | -0.33% | 104,700,240 |
| 2026-08-27 | 3.08 | 3.09 | 3.03 | 3.04 | -1.62% | 178,957,810 |
| 2026-08-26 | 3.06 | 3.10 | 3.05 | 3.09 | +0.65% | 170,424,090 |
| 2026-08-25 | 3.08 | 3.09 | 3.05 | 3.07 | +0.00% | 191,382,002 |
| 2026-08-24 | 3.02 | 3.08 | 3.02 | 3.07 | +1.66% | 251,051,469 |
| 2026-08-21 | 3.01 | 3.04 | 3.01 | 3.02 | +0.00% | 145,090,274 |
| 2026-08-20 | 2.99 | 3.02 | 2.98 | 3.02 | +0.67% | 157,837,097 |
| 2026-08-19 | 2.99 | 3.02 | 2.98 | 3.00 | +0.67% | 165,108,123 |
| 2026-08-18 | 2.99 | 3.00 | 2.98 | 2.98 | -0.33% | 125,023,642 |
| 2026-08-17 | 3.00 | 3.01 | 2.98 | 2.99 | -0.33% | 154,281,131 |
| 2026-08-14 | 3.01 | 3.02 | 3.00 | 3.00 | -0.66% | 137,831,192 |
| 2026-08-13 | 3.02 | 3.03 | 3.01 | 3.02 | -0.33% | 130,204,737 |
| 2026-08-12 | 3.02 | 3.04 | 3.01 | 3.03 | +0.33% | 152,845,000 |
| 2026-08-11 | 3.06 | 3.06 | 3.02 | 3.02 | -0.98% | 195,820,000 |
| 2026-08-10 | 3.05 | 3.08 | 3.05 | 3.05 | +0.00% | 155,444,652 |
| 2026-08-07 | 3.06 | 3.07 | 3.03 | 3.05 | -0.33% | 209,954,712 |
| 2026-08-06 | 3.07 | 3.08 | 3.04 | 3.06 | -0.33% | 193,938,338 |
| 2026-08-05 | 3.13 | 3.14 | 3.06 | 3.07 | -1.92% | 333,769,000 |
| 2026-08-04 | 3.20 | 3.21 | 3.13 | 3.13 | -2.19% | 263,320,519 |
| 2026-08-03 | 3.16 | 3.21 | 3.15 | 3.20 | +0.95% | 277,414,027 |
| 2026-07-31 | 3.17 | 3.18 | 3.10 | 3.17 | -0.63% | 284,037,346 |
| 2026-07-30 | 3.13 | 3.20 | 3.12 | 3.19 | +0.31% | 356,039,649 |
| 2026-07-29 | 3.19 | 3.21 | 3.18 | 3.18 | +0.00% | 180,776,893 |
| 2026-07-28 | 3.17 | 3.20 | 3.15 | 3.18 | +0.32% | 222,965,680 |
| 2026-07-27 | 3.15 | 3.18 | 3.14 | 3.17 | +0.63% | 206,065,979 |
| 2026-07-24 | 3.16 | 3.18 | 3.15 | 3.15 | -0.32% | 167,196,030 |
| 2026-07-23 | 3.14 | 3.17 | 3.13 | 3.16 | +0.32% | 179,398,569 |
| 2026-07-22 | 3.11 | 3.15 | 3.09 | 3.15 | +0.96% | 215,489,009 |
| 2026-07-21 | 3.17 | 3.20 | 3.11 | 3.12 | -1.89% | 314,200,600 |
| 2026-07-20 | 3.12 | 3.18 | 3.11 | 3.18 | +1.60% | 290,484,973 |
| 2026-07-17 | 3.12 | 3.16 | 3.11 | 3.13 | +0.32% | 266,120,097 |
| 2026-07-16 | 3.15 | 3.17 | 3.11 | 3.12 | -0.95% | 180,781,190 |
| 2026-07-15 | 3.10 | 3.16 | 3.09 | 3.15 | +0.96% | 207,186,984 |
| 2026-07-14 | 3.08 | 3.12 | 3.06 | 3.12 | +0.97% | 246,437,500 |
| 2026-07-13 | 3.05 | 3.09 | 3.04 | 3.09 | +0.98% | 224,694,600 |
| 2026-07-10 | 3.04 | 3.06 | 3.02 | 3.06 | +0.66% | 139,633,510 |
| 2026-07-09 | 3.05 | 3.06 | 3.02 | 3.04 | -0.65% | 151,886,529 |
| 2026-07-08 | 3.02 | 3.06 | 3.00 | 3.06 | +0.66% | 155,630,600 |
| 2026-07-07 | 3.05 | 3.06 | 3.00 | 3.04 | -0.65% | 175,512,300 |
| 2026-07-06 | 2.98 | 3.07 | 2.97 | 3.06 | +2.68% | 252,094,600 |
| 2026-07-03 | 2.97 | 3.01 | 2.95 | 2.98 | +0.34% | 217,345,900 |
| 2026-07-02 | 2.92 | 2.98 | 2.92 | 2.97 | +1.37% | 219,793,047 |
| 2026-07-01 | 2.89 | 2.93 | 2.87 | 2.93 | +1.38% | 216,653,214 |
| 2026-06-30 | 2.94 | 2.94 | 2.88 | 2.89 | -2.03% | 247,720,951 |
| 2026-06-29 | 2.96 | 2.97 | 2.90 | 2.95 | -0.67% | 265,082,900 |
| 2026-06-26 | 3.00 | 3.02 | 2.97 | 2.97 | -1.33% | 198,188,000 |
| 2026-06-25 | 3.03 | 3.04 | 3.00 | 3.01 | -0.99% | 225,951,900 |
| 2026-06-24 | 3.10 | 3.11 | 3.04 | 3.04 | -2.25% | 304,240,600 |
| 2026-06-23 | 3.09 | 3.14 | 3.08 | 3.11 | +0.65% | 258,961,324 |
| 2026-06-22 | 3.08 | 3.11 | 3.04 | 3.09 | +0.32% | 293,913,974 |
| 2026-06-18 | 3.15 | 3.15 | 3.08 | 3.08 | -2.22% | 227,035,817 |
| 2026-06-17 | 3.18 | 3.20 | 3.13 | 3.15 | -1.25% | 206,799,301 |
| 2026-06-16 | 3.19 | 3.19 | 3.17 | 3.19 | +0.00% | 126,580,100 |
| 2026-06-15 | 3.22 | 3.23 | 3.18 | 3.19 | -1.24% | 212,209,900 |
| 2026-06-12 | 3.16 | 3.23 | 3.16 | 3.23 | +1.89% | 319,730,562 |
| 2026-06-11 | 3.17 | 3.18 | 3.14 | 3.17 | -0.31% | 205,699,706 |
| 2026-06-10 | 3.14 | 3.18 | 3.13 | 3.18 | +1.60% | 244,562,098 |
| 2026-06-09 | 3.11 | 3.15 | 3.10 | 3.13 | +0.32% | 198,434,131 |
| 2026-06-08 | 3.11 | 3.14 | 3.10 | 3.12 | -0.32% | 215,621,634 |
| 2026-06-05 | 3.09 | 3.13 | 3.08 | 3.13 | +1.29% | 189,080,289 |
| 2026-06-04 | 3.11 | 3.12 | 3.08 | 3.09 | -0.96% | 164,857,527 |
| 2026-06-03 | 3.14 | 3.15 | 3.10 | 3.12 | -0.95% | 160,605,000 |
| 2026-06-02 | 3.13 | 3.16 | 3.12 | 3.15 | +0.32% | 205,259,291 |
| 2026-06-01 | 3.10 | 3.14 | 3.09 | 3.14 | +1.29% | 182,501,573 |
| 2026-05-29 | 3.08 | 3.11 | 3.06 | 3.10 | +0.98% | 192,550,411 |
| 2026-05-28 | 3.10 | 3.10 | 3.07 | 3.07 | -0.65% | 118,465,687 |
| 2026-05-27 | 3.09 | 3.11 | 3.09 | 3.09 | +0.00% | 115,766,586 |
| 2026-05-26 | 3.10 | 3.12 | 3.09 | 3.09 | -0.32% | 105,464,600 |
| 2026-05-25 | 3.10 | 3.12 | 3.09 | 3.10 | +0.00% | 91,995,219 |
| 2026-05-22 | 3.12 | 3.12 | 3.09 | 3.10 | -0.32% | 111,326,891 |
| 2026-05-21 | 3.13 | 3.15 | 3.11 | 3.11 | -0.64% | 126,116,912 |
| 2026-05-20 | 3.12 | 3.16 | 3.11 | 3.13 | +0.32% | 222,828,205 |
| 2026-05-19 | 3.09 | 3.12 | 3.08 | 3.12 | +0.97% | 122,101,155 |
| 2026-05-18 | 3.11 | 3.12 | 3.08 | 3.09 | -0.64% | 154,729,209 |
| 2026-05-15 | 3.14 | 3.15 | 3.11 | 3.11 | -0.96% | 188,147,800 |
| 2026-05-14 | 3.14 | 3.15 | 3.13 | 3.14 | +0.32% | 117,251,960 |
| 2026-05-13 | 3.14 | 3.15 | 3.12 | 3.13 | -0.63% | 127,161,087 |
| 2026-05-12 | 3.15 | 3.16 | 3.14 | 3.15 | +0.00% | 115,873,100 |
| 2026-05-11 | 3.12 | 3.16 | 3.11 | 3.15 | +0.96% | 220,582,924 |
| 2026-05-08 | 3.12 | 3.13 | 3.11 | 3.12 | +0.00% | 72,971,313 |
| 2026-05-07 | 3.11 | 3.13 | 3.10 | 3.12 | +0.32% | 147,344,187 |
| 2026-05-06 | 3.12 | 3.13 | 3.10 | 3.11 | -0.32% | 168,677,076 |
| 2026-04-30 | 3.13 | 3.14 | 3.12 | 3.12 | -1.27% | 216,338,044 |
| 2026-04-29 | 3.15 | 3.16 | 3.14 | 3.16 | +0.32% | 101,701,442 |
| 2026-04-28 | 3.16 | 3.17 | 3.14 | 3.15 | -0.32% | 178,988,714 |
| 2026-04-27 | 3.17 | 3.18 | 3.16 | 3.16 | -0.63% | 138,633,020 |
| 2026-04-24 | 3.18 | 3.18 | 3.17 | 3.18 | +0.00% | 92,093,592 |
| 2026-04-23 | 3.18 | 3.19 | 3.17 | 3.18 | +0.00% | 111,278,158 |
| 2026-04-22 | 3.18 | 3.19 | 3.17 | 3.18 | +0.00% | 105,973,300 |
| 2026-04-21 | 3.19 | 3.20 | 3.18 | 3.18 | +0.00% | 118,472,915 |
| 2026-04-20 | 3.18 | 3.19 | 3.17 | 3.18 | +0.00% | 103,689,499 |
| 2026-04-17 | 3.20 | 3.20 | 3.17 | 3.18 | -0.62% | 204,965,591 |
| 2026-04-16 | 3.20 | 3.21 | 3.19 | 3.20 | -0.31% | 123,690,410 |
| 2026-04-15 | 3.20 | 3.21 | 3.19 | 3.21 | +0.31% | 111,992,041 |
| 2026-04-14 | 3.18 | 3.20 | 3.18 | 3.20 | +0.31% | 96,560,157 |
| 2026-04-13 | 3.19 | 3.20 | 3.17 | 3.19 | +0.00% | 88,896,742 |
| 2026-04-10 | 3.20 | 3.21 | 3.19 | 3.19 | +0.00% | 107,013,182 |
| 2026-04-09 | 3.21 | 3.22 | 3.19 | 3.19 | -0.93% | 107,480,066 |
| 2026-04-08 | 3.19 | 3.22 | 3.18 | 3.22 | +1.26% | 199,854,460 |
| 2026-04-07 | 3.19 | 3.19 | 3.17 | 3.18 | -0.31% | 135,049,700 |
| 2026-04-03 | 3.20 | 3.20 | 3.18 | 3.19 | +0.00% | 142,931,152 |
| 2026-04-02 | 3.20 | 3.22 | 3.19 | 3.19 | -0.31% | 181,071,711 |
| 2026-04-01 | 3.23 | 3.24 | 3.20 | 3.20 | -0.31% | 279,995,692 |
| 2026-03-31 | 3.25 | 3.28 | 3.21 | 3.21 | -2.13% | 368,633,940 |
| 2026-03-30 | 3.26 | 3.29 | 3.25 | 3.28 | +0.31% | 148,729,128 |
| 2026-03-27 | 3.28 | 3.30 | 3.26 | 3.27 | -0.91% | 153,131,329 |
| 2026-03-26 | 3.29 | 3.32 | 3.29 | 3.30 | +0.00% | 233,882,953 |
| 2026-03-25 | 3.25 | 3.30 | 3.23 | 3.30 | +1.54% | 243,714,060 |
| 2026-03-24 | 3.20 | 3.25 | 3.19 | 3.25 | +2.20% | 251,904,256 |
| 2026-03-23 | 3.27 | 3.28 | 3.17 | 3.18 | -3.05% | 467,852,100 |
| 2026-03-20 | 3.30 | 3.32 | 3.28 | 3.28 | -0.91% | 325,930,406 |
| 2026-03-19 | 3.32 | 3.34 | 3.30 | 3.31 | -0.60% | 221,178,600 |
| 2026-03-18 | 3.33 | 3.35 | 3.31 | 3.33 | -0.30% | 242,770,225 |
| 2026-03-17 | 3.30 | 3.36 | 3.30 | 3.34 | +0.91% | 297,914,932 |
| 2026-03-16 | 3.32 | 3.34 | 3.30 | 3.31 | -0.60% | 241,249,400 |
| 2026-03-13 | 3.32 | 3.36 | 3.31 | 3.33 | +0.00% | 286,597,333 |
| 2026-03-12 | 3.29 | 3.34 | 3.28 | 3.33 | +1.22% | 329,294,045 |
| 2026-03-11 | 3.25 | 3.29 | 3.24 | 3.29 | +1.23% | 295,929,493 |
| 2026-03-10 | 3.24 | 3.26 | 3.22 | 3.25 | +0.62% | 248,684,262 |
| 2026-03-09 | 3.23 | 3.26 | 3.22 | 3.23 | -0.31% | 252,487,689 |
| 2026-03-06 | 3.23 | 3.25 | 3.22 | 3.24 | +0.00% | 172,993,980 |
| 2026-03-05 | 3.20 | 3.25 | 3.20 | 3.24 | +1.25% | 235,787,356 |
| 2026-03-04 | 3.25 | 3.26 | 3.18 | 3.20 | -1.84% | 439,094,256 |
| 2026-03-03 | 3.23 | 3.29 | 3.22 | 3.26 | +0.62% | 476,884,558 |
| 2026-03-02 | 3.23 | 3.26 | 3.22 | 3.24 | +0.00% | 337,378,236 |
| 2026-02-27 | 3.24 | 3.25 | 3.23 | 3.24 | +0.00% | 196,191,861 |
| 2026-02-26 | 3.25 | 3.26 | 3.23 | 3.24 | +0.00% | 186,328,216 |
| 2026-02-25 | 3.28 | 3.31 | 3.23 | 3.24 | -1.22% | 549,013,268 |
| 2026-02-24 | 3.31 | 3.31 | 3.27 | 3.28 | -0.30% | 183,774,612 |
| 2026-02-13 | 3.30 | 3.32 | 3.28 | 3.29 | -0.30% | 198,940,960 |
| 2026-02-12 | 3.35 | 3.35 | 3.29 | 3.30 | -1.49% | 320,740,783 |
| 2026-02-11 | 3.35 | 3.36 | 3.33 | 3.35 | +0.00% | 145,469,050 |
| 2026-02-10 | 3.33 | 3.36 | 3.32 | 3.35 | +0.60% | 217,278,099 |
| 2026-02-09 | 3.31 | 3.35 | 3.29 | 3.33 | +0.60% | 199,520,704 |
| 2026-02-06 | 3.31 | 3.33 | 3.28 | 3.31 | -0.30% | 259,385,980 |
| 2026-02-05 | 3.29 | 3.34 | 3.28 | 3.32 | -1.48% | 323,078,654 |
| 2026-02-04 | 3.32 | 3.38 | 3.31 | 3.37 | +1.51% | 339,138,812 |
| 2026-02-03 | 3.36 | 3.36 | 3.31 | 3.32 | -0.90% | 319,401,673 |
| 2026-02-02 | 3.33 | 3.40 | 3.32 | 3.35 | +0.90% | 455,575,838 |
| 2026-01-30 | 3.34 | 3.38 | 3.32 | 3.32 | -0.60% | 365,986,701 |
| 2026-01-29 | 3.32 | 3.35 | 3.26 | 3.34 | +0.60% | 649,091,103 |
| 2026-01-28 | 3.36 | 3.41 | 3.31 | 3.32 | -1.19% | 718,169,970 |
| 2026-01-27 | 3.38 | 3.40 | 3.36 | 3.36 | -0.59% | 245,717,325 |
| 2026-01-26 | 3.37 | 3.40 | 3.35 | 3.38 | +0.30% | 239,562,293 |
| 2026-01-23 | 3.39 | 3.40 | 3.36 | 3.37 | -0.30% | 206,511,943 |
| 2026-01-22 | 3.36 | 3.41 | 3.35 | 3.38 | +0.60% | 220,241,100 |
| 2026-01-21 | 3.38 | 3.41 | 3.35 | 3.36 | -0.88% | 255,850,190 |
| 2026-01-20 | 3.34 | 3.40 | 3.34 | 3.39 | +1.50% | 252,984,330 |
| 2026-01-19 | 3.34 | 3.36 | 3.33 | 3.34 | -0.30% | 188,755,831 |
| 2026-01-16 | 3.39 | 3.40 | 3.35 | 3.35 | -0.89% | 231,038,840 |
| 2026-01-15 | 3.42 | 3.43 | 3.37 | 3.38 | -1.46% | 254,392,020 |
| 2026-01-14 | 3.47 | 3.47 | 3.42 | 3.43 | -0.87% | 314,596,036 |
| 2026-01-13 | 3.47 | 3.50 | 3.46 | 3.46 | +0.00% | 248,832,211 |
| 2026-01-12 | 3.45 | 3.47 | 3.44 | 3.46 | +0.29% | 227,347,310 |
| 2026-01-09 | 3.48 | 3.48 | 3.45 | 3.45 | -0.58% | 191,124,812 |
| 2026-01-08 | 3.50 | 3.50 | 3.47 | 3.47 | -0.57% | 163,674,172 |
| 2026-01-07 | 3.50 | 3.52 | 3.49 | 3.49 | -0.29% | 199,912,365 |
| 2026-01-06 | 3.48 | 3.50 | 3.47 | 3.50 | +0.57% | 192,181,301 |
| 2026-01-05 | 3.49 | 3.51 | 3.47 | 3.48 | -0.29% | 229,224,400 |
| 2025-12-31 | 3.49 | 3.50 | 3.48 | 3.49 | +0.00% | 122,343,911 |
| 2025-12-30 | 3.52 | 3.53 | 3.49 | 3.49 | -1.13% | 200,164,942 |
| 2025-12-29 | 3.51 | 3.54 | 3.50 | 3.53 | +0.57% | 196,528,968 |
| 2025-12-26 | 3.51 | 3.53 | 3.50 | 3.51 | -0.28% | 126,614,517 |
| 2025-12-25 | 3.50 | 3.53 | 3.49 | 3.52 | +0.57% | 129,488,472 |
| 2025-12-24 | 3.51 | 3.52 | 3.49 | 3.50 | -0.28% | 148,271,986 |
| 2025-12-23 | 3.52 | 3.54 | 3.50 | 3.51 | -0.28% | 173,952,768 |
| 2025-12-22 | 3.55 | 3.56 | 3.51 | 3.52 | -1.12% | 184,857,800 |
| 2025-12-19 | 3.56 | 3.57 | 3.54 | 3.56 | +0.00% | 208,129,346 |
| 2025-12-18 | 3.51 | 3.57 | 3.49 | 3.56 | +1.14% | 223,191,574 |
| 2025-12-17 | 3.50 | 3.53 | 3.47 | 3.52 | +0.57% | 205,500,124 |
| 2025-12-16 | 3.54 | 3.55 | 3.49 | 3.50 | -1.13% | 209,396,129 |
| 2025-12-15 | 3.51 | 3.55 | 3.50 | 3.54 | +1.14% | 198,083,584 |
| 2025-12-12 | 3.50 | 3.52 | 3.47 | 3.50 | +0.00% | 229,318,788 |
| 2025-12-11 | 3.50 | 3.51 | 3.49 | 3.50 | +0.29% | 164,061,135 |
| 2025-12-10 | 3.52 | 3.53 | 3.47 | 3.49 | -0.85% | 224,648,747 |
| 2025-12-09 | 3.56 | 3.57 | 3.51 | 3.52 | -1.12% | 199,649,842 |
| 2025-12-08 | 3.52 | 3.58 | 3.52 | 3.56 | +1.14% | 241,260,744 |
| 2025-12-05 | 3.54 | 3.55 | 3.50 | 3.52 | -0.56% | 204,517,623 |
| 2025-12-04 | 3.55 | 3.56 | 3.52 | 3.54 | -0.28% | 194,147,300 |
| 2025-12-03 | 3.58 | 3.60 | 3.54 | 3.55 | -1.11% | 258,803,894 |
| 2025-12-02 | 3.60 | 3.62 | 3.56 | 3.59 | -0.28% | 227,317,939 |
| 2025-12-01 | 3.60 | 3.62 | 3.58 | 3.60 | -0.28% | 276,314,715 |
| 2025-11-28 | 3.64 | 3.65 | 3.60 | 3.61 | -1.10% | 268,595,543 |
| 2025-11-27 | 3.63 | 3.66 | 3.59 | 3.65 | +0.83% | 266,575,172 |
| 2025-11-26 | 3.66 | 3.68 | 3.61 | 3.62 | -0.82% | 301,873,600 |
| 2025-11-25 | 3.60 | 3.66 | 3.58 | 3.65 | +1.96% | 318,887,431 |
| 2025-11-24 | 3.60 | 3.62 | 3.56 | 3.58 | -0.56% | 394,647,296 |
| 2025-11-21 | 3.65 | 3.68 | 3.58 | 3.60 | -1.91% | 465,384,998 |
| 2025-11-20 | 3.59 | 3.72 | 3.58 | 3.67 | +1.94% | 517,945,184 |
| 2025-11-19 | 3.53 | 3.61 | 3.52 | 3.60 | +1.98% | 421,441,912 |
| 2025-11-18 | 3.54 | 3.55 | 3.51 | 3.53 | -0.28% | 244,436,394 |
| 2025-11-17 | 3.53 | 3.57 | 3.49 | 3.54 | +0.85% | 423,931,196 |
| 2025-11-14 | 3.50 | 3.54 | 3.49 | 3.51 | +0.29% | 330,208,719 |
| 2025-11-13 | 3.51 | 3.52 | 3.46 | 3.50 | +0.00% | 299,654,004 |
| 2025-11-12 | 3.49 | 3.53 | 3.49 | 3.50 | +0.57% | 283,867,438 |
| 2025-11-11 | 3.49 | 3.51 | 3.48 | 3.48 | -0.29% | 174,195,399 |
| 2025-11-10 | 3.44 | 3.50 | 3.43 | 3.49 | +1.16% | 289,110,677 |
| 2025-11-07 | 3.44 | 3.47 | 3.44 | 3.45 | +0.29% | 218,300,800 |
| 2025-11-06 | 3.45 | 3.47 | 3.42 | 3.44 | -0.29% | 206,180,497 |
| 2025-11-05 | 3.46 | 3.47 | 3.43 | 3.45 | -0.29% | 261,324,796 |
| 2025-11-04 | 3.41 | 3.48 | 3.41 | 3.46 | +1.47% | 393,932,681 |
| 2025-11-03 | 3.34 | 3.42 | 3.34 | 3.41 | +2.10% | 423,025,624 |
| 2025-10-31 | 3.39 | 3.40 | 3.33 | 3.34 | -3.19% | 591,535,497 |
| 2025-10-30 | 3.44 | 3.47 | 3.44 | 3.45 | +0.29% | 237,864,330 |
| 2025-10-29 | 3.50 | 3.50 | 3.43 | 3.44 | -1.71% | 304,300,969 |
| 2025-10-28 | 3.52 | 3.54 | 3.47 | 3.50 | -0.85% | 305,726,286 |
| 2025-10-27 | 3.52 | 3.56 | 3.46 | 3.53 | +0.00% | 446,255,068 |
| 2025-10-24 | 3.54 | 3.57 | 3.52 | 3.53 | -0.28% | 376,543,728 |
| 2025-10-23 | 3.51 | 3.56 | 3.48 | 3.54 | +1.14% | 433,540,058 |
| 2025-10-22 | 3.45 | 3.52 | 3.44 | 3.50 | +1.45% | 431,862,176 |
| 2025-10-21 | 3.46 | 3.47 | 3.43 | 3.45 | -0.58% | 298,576,948 |
| 2025-10-20 | 3.44 | 3.48 | 3.38 | 3.47 | +1.17% | 399,805,655 |
| 2025-10-17 | 3.46 | 3.49 | 3.43 | 3.43 | -1.15% | 375,571,644 |
| 2025-10-16 | 3.44 | 3.48 | 3.42 | 3.47 | +0.87% | 393,755,884 |
| 2025-10-15 | 3.43 | 3.45 | 3.40 | 3.44 | +0.58% | 374,636,536 |
| 2025-10-14 | 3.34 | 3.45 | 3.33 | 3.42 | +2.09% | 603,413,876 |
| 2025-10-13 | 3.33 | 3.37 | 3.28 | 3.35 | +0.00% | 508,863,103 |
| 2025-10-10 | 3.35 | 3.42 | 3.35 | 3.35 | -0.30% | 701,476,267 |
| 2025-10-09 | 3.36 | 3.37 | 3.32 | 3.36 | +0.00% | 529,392,376 |
| 2025-09-30 | 3.40 | 3.41 | 3.35 | 3.36 | -1.18% | 304,397,551 |
| 2025-09-29 | 3.43 | 3.44 | 3.39 | 3.40 | -0.87% | 372,178,543 |
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：11月（+5.87%）。最も弱い月：8月（-6.93%）。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 Everbright Bank Co Ltd（601818.SHG）の直近終値は？
2026-10-16 時点で 3.10。Closelookデータレイクの日次価格記録より。
601818.SHG の52週高値・安値は？
直近52週間で高値 3.72、安値 2.87（2026-10-16 時点）。
China Everbright Bank Co Ltd が歴史的に最も強い月と弱い月は？
歴史的に、601818.SHG の最も強い月は 11月（平均 +5.87%）、最も弱い月は 8月（平均 -6.93%）。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。