Comparing Back to the side-by-side chart ↗
China Construction Bank Co（601939.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 | 11.44 | 11.58 | 11.32 | 11.45 | +0.00% | 94,495,127 |
| 2026-10-15 | 11.44 | 11.50 | 11.30 | 11.45 | +0.44% | 109,269,444 |
| 2026-10-14 | 11.40 | 11.55 | 11.33 | 11.40 | +0.26% | 104,385,604 |
| 2026-10-13 | 11.34 | 11.44 | 11.27 | 11.37 | +0.53% | 115,681,183 |
| 2026-10-12 | 11.00 | 11.33 | 10.99 | 11.31 | +3.01% | 145,355,635 |
| 2026-10-09 | 11.14 | 11.23 | 10.97 | 10.98 | -1.52% | 126,880,367 |
| 2026-10-08 | 11.05 | 11.17 | 11.03 | 11.15 | +0.81% | 95,478,161 |
| 2026-09-30 | 11.01 | 11.12 | 10.97 | 11.06 | +0.27% | 81,212,643 |
| 2026-09-29 | 10.98 | 11.09 | 10.88 | 11.03 | +0.27% | 97,800,535 |
| 2026-09-28 | 10.99 | 11.13 | 10.95 | 11.00 | +0.18% | 98,749,644 |
| 2026-09-24 | 10.83 | 11.07 | 10.81 | 10.98 | +1.39% | 122,231,773 |
| 2026-09-23 | 10.89 | 10.97 | 10.76 | 10.83 | -0.82% | 84,684,225 |
| 2026-09-22 | 10.88 | 10.94 | 10.78 | 10.92 | -0.09% | 73,135,235 |
| 2026-09-21 | 10.77 | 10.94 | 10.70 | 10.93 | +1.11% | 89,776,203 |
| 2026-09-18 | 10.84 | 10.94 | 10.77 | 10.81 | -0.92% | 94,810,604 |
| 2026-09-17 | 10.81 | 10.98 | 10.76 | 10.91 | +0.55% | 82,381,373 |
| 2026-09-16 | 10.90 | 10.96 | 10.76 | 10.85 | -0.73% | 79,870,288 |
| 2026-09-15 | 11.12 | 11.13 | 10.85 | 10.93 | -1.62% | 109,311,131 |
| 2026-09-14 | 11.05 | 11.21 | 11.02 | 11.11 | +0.82% | 99,634,661 |
| 2026-09-11 | 10.97 | 11.14 | 10.86 | 11.02 | +0.64% | 116,837,690 |
| 2026-09-10 | 10.86 | 11.01 | 10.84 | 10.95 | +1.20% | 112,691,158 |
| 2026-09-09 | 10.65 | 10.84 | 10.60 | 10.82 | +1.31% | 78,734,897 |
| 2026-09-08 | 10.66 | 10.76 | 10.55 | 10.68 | -0.28% | 98,475,744 |
| 2026-09-07 | 11.00 | 11.04 | 10.66 | 10.71 | -2.46% | 136,632,368 |
| 2026-09-04 | 10.94 | 11.08 | 10.90 | 10.98 | +0.27% | 74,471,181 |
| 2026-09-03 | 11.09 | 11.23 | 10.92 | 10.95 | -1.71% | 120,608,918 |
| 2026-09-02 | 11.10 | 11.20 | 11.05 | 11.14 | +0.45% | 97,470,798 |
| 2026-09-01 | 10.91 | 11.11 | 10.91 | 11.09 | +1.00% | 117,991,242 |
| 2026-08-31 | 10.71 | 10.98 | 10.70 | 10.98 | +2.71% | 149,835,711 |
| 2026-08-28 | 10.54 | 10.69 | 10.46 | 10.69 | +1.14% | 90,627,745 |
| 2026-08-27 | 10.62 | 10.66 | 10.45 | 10.57 | -0.94% | 129,757,878 |
| 2026-08-26 | 10.65 | 10.72 | 10.58 | 10.67 | +0.09% | 94,311,206 |
| 2026-08-25 | 10.68 | 10.76 | 10.60 | 10.66 | +0.00% | 126,895,206 |
| 2026-08-24 | 10.47 | 10.69 | 10.45 | 10.66 | +1.23% | 108,572,772 |
| 2026-08-21 | 10.56 | 10.64 | 10.43 | 10.53 | -0.47% | 96,020,667 |
| 2026-08-20 | 10.45 | 10.59 | 10.41 | 10.58 | +0.28% | 114,683,841 |
| 2026-08-19 | 10.48 | 10.62 | 10.42 | 10.55 | +1.15% | 168,388,203 |
| 2026-08-18 | 10.31 | 10.46 | 10.30 | 10.43 | +1.26% | 122,953,427 |
| 2026-08-17 | 10.21 | 10.33 | 10.19 | 10.30 | +0.59% | 105,728,987 |
| 2026-08-14 | 10.23 | 10.35 | 10.23 | 10.24 | -0.58% | 105,153,925 |
| 2026-08-13 | 10.17 | 10.33 | 10.13 | 10.30 | +0.59% | 138,248,831 |
| 2026-08-12 | 10.20 | 10.29 | 10.14 | 10.24 | +0.10% | 102,289,572 |
| 2026-08-11 | 10.11 | 10.27 | 10.10 | 10.23 | +0.99% | 143,004,894 |
| 2026-08-10 | 9.98 | 10.20 | 9.97 | 10.13 | +0.60% | 145,343,829 |
| 2026-08-07 | 10.03 | 10.15 | 9.95 | 10.07 | -0.40% | 155,855,538 |
| 2026-08-06 | 10.00 | 10.12 | 9.87 | 10.11 | +1.51% | 202,971,456 |
| 2026-08-05 | 10.09 | 10.11 | 9.85 | 9.96 | -1.39% | 201,790,160 |
| 2026-08-04 | 10.30 | 10.34 | 10.07 | 10.10 | -3.35% | 222,093,459 |
| 2026-08-03 | 10.68 | 10.74 | 10.26 | 10.45 | -3.69% | 266,014,408 |
| 2026-07-31 | 10.61 | 10.85 | 10.40 | 10.85 | -1.09% | 209,986,125 |
| 2026-07-30 | 10.61 | 10.98 | 10.55 | 10.97 | +3.20% | 186,980,940 |
| 2026-07-29 | 10.62 | 10.73 | 10.53 | 10.63 | -0.09% | 138,756,183 |
| 2026-07-28 | 10.42 | 10.68 | 10.36 | 10.64 | +2.70% | 161,170,450 |
| 2026-07-27 | 10.24 | 10.47 | 10.19 | 10.36 | +0.97% | 105,306,262 |
| 2026-07-24 | 10.24 | 10.34 | 10.22 | 10.26 | +0.20% | 79,169,522 |
| 2026-07-23 | 10.11 | 10.25 | 10.10 | 10.24 | +0.20% | 73,572,470 |
| 2026-07-22 | 10.10 | 10.22 | 9.96 | 10.22 | +0.29% | 124,137,713 |
| 2026-07-21 | 10.38 | 10.51 | 10.13 | 10.19 | -2.39% | 150,109,317 |
| 2026-07-20 | 9.98 | 10.44 | 9.94 | 10.44 | +2.76% | 167,191,534 |
| 2026-07-17 | 9.76 | 10.20 | 9.75 | 10.16 | +3.67% | 228,503,094 |
| 2026-07-16 | 10.00 | 10.05 | 9.74 | 9.80 | -2.00% | 127,222,595 |
| 2026-07-15 | 9.85 | 10.03 | 9.80 | 10.00 | -0.40% | 114,477,256 |
| 2026-07-14 | 10.04 | 10.09 | 9.91 | 10.04 | -1.38% | 149,395,387 |
| 2026-07-13 | 9.80 | 10.18 | 9.72 | 10.18 | +1.50% | 200,150,723 |
| 2026-07-10 | 9.84 | 10.05 | 9.77 | 10.03 | +1.42% | 132,220,831 |
| 2026-07-09 | 9.92 | 9.97 | 9.81 | 9.89 | -1.79% | 116,407,256 |
| 2026-07-08 | 9.86 | 10.12 | 9.74 | 10.07 | +1.51% | 129,029,898 |
| 2026-07-07 | 9.65 | 9.95 | 9.63 | 9.92 | +2.59% | 102,939,921 |
| 2026-07-06 | 9.42 | 9.72 | 9.35 | 9.67 | +1.90% | 97,407,538 |
| 2026-07-03 | 9.56 | 9.64 | 9.41 | 9.49 | -1.15% | 84,208,120 |
| 2026-07-02 | 9.59 | 9.74 | 9.48 | 9.60 | +0.31% | 97,722,802 |
| 2026-07-01 | 9.57 | 9.65 | 9.53 | 9.57 | -0.62% | 75,234,279 |
| 2026-06-30 | 9.77 | 9.80 | 9.45 | 9.63 | -2.03% | 132,668,113 |
| 2026-06-29 | 9.71 | 9.89 | 9.59 | 9.83 | +0.51% | 100,809,180 |
| 2026-06-26 | 9.81 | 9.93 | 9.71 | 9.78 | -0.31% | 101,083,235 |
| 2026-06-25 | 9.79 | 9.97 | 9.70 | 9.81 | -1.11% | 109,060,683 |
| 2026-06-24 | 10.09 | 10.16 | 9.88 | 9.92 | -1.49% | 116,169,142 |
| 2026-06-23 | 9.94 | 10.15 | 9.93 | 10.07 | +1.31% | 118,645,536 |
| 2026-06-22 | 9.88 | 10.06 | 9.81 | 9.94 | +0.20% | 113,698,002 |
| 2026-06-18 | 10.08 | 10.12 | 9.86 | 9.92 | -2.07% | 111,530,981 |
| 2026-06-17 | 10.18 | 10.26 | 10.06 | 10.13 | -0.39% | 88,952,183 |
| 2026-06-16 | 10.29 | 10.32 | 10.11 | 10.17 | -2.12% | 125,048,954 |
| 2026-06-15 | 10.63 | 10.65 | 10.28 | 10.39 | -2.90% | 189,263,727 |
| 2026-06-12 | 10.49 | 10.72 | 10.40 | 10.70 | +0.94% | 117,919,100 |
| 2026-06-11 | 10.50 | 10.61 | 10.33 | 10.60 | +1.05% | 114,633,482 |
| 2026-06-10 | 10.40 | 10.70 | 10.35 | 10.49 | +1.25% | 135,311,810 |
| 2026-06-09 | 10.21 | 10.47 | 10.20 | 10.36 | +0.29% | 121,209,327 |
| 2026-06-08 | 10.27 | 10.39 | 10.17 | 10.33 | +1.08% | 120,349,949 |
| 2026-06-05 | 10.07 | 10.34 | 10.05 | 10.22 | +1.89% | 126,275,926 |
| 2026-06-04 | 10.09 | 10.14 | 9.99 | 10.03 | -0.30% | 66,230,918 |
| 2026-06-03 | 10.14 | 10.17 | 9.88 | 10.06 | -1.18% | 103,826,174 |
| 2026-06-02 | 10.06 | 10.31 | 10.06 | 10.18 | +0.99% | 101,839,322 |
| 2026-06-01 | 10.04 | 10.12 | 9.96 | 10.08 | +1.20% | 104,939,527 |
| 2026-05-29 | 10.01 | 10.21 | 9.90 | 9.96 | -1.29% | 118,845,363 |
| 2026-05-28 | 10.20 | 10.29 | 10.01 | 10.09 | -1.27% | 85,350,046 |
| 2026-05-27 | 10.23 | 10.45 | 10.20 | 10.22 | -0.87% | 137,181,723 |
| 2026-05-26 | 10.11 | 10.36 | 10.08 | 10.31 | +1.68% | 128,906,977 |
| 2026-05-25 | 9.99 | 10.19 | 9.99 | 10.14 | +0.40% | 82,406,841 |
| 2026-05-22 | 10.05 | 10.13 | 9.86 | 10.10 | +0.50% | 123,557,070 |
| 2026-05-21 | 9.80 | 10.12 | 9.76 | 10.05 | +2.03% | 158,744,916 |
| 2026-05-20 | 9.93 | 9.99 | 9.85 | 9.85 | -0.81% | 76,165,266 |
| 2026-05-19 | 9.78 | 9.94 | 9.78 | 9.93 | +1.74% | 84,266,172 |
| 2026-05-18 | 9.74 | 9.82 | 9.70 | 9.76 | -0.61% | 68,194,627 |
| 2026-05-15 | 9.76 | 9.88 | 9.61 | 9.82 | +0.82% | 108,037,347 |
| 2026-05-14 | 9.60 | 9.80 | 9.56 | 9.74 | +1.35% | 94,185,972 |
| 2026-05-13 | 9.62 | 9.72 | 9.56 | 9.61 | -0.21% | 70,895,894 |
| 2026-05-12 | 9.58 | 9.72 | 9.55 | 9.63 | +0.31% | 62,217,846 |
| 2026-05-11 | 9.66 | 9.67 | 9.49 | 9.60 | -0.93% | 107,481,096 |
| 2026-05-08 | 9.72 | 9.77 | 9.63 | 9.69 | -0.21% | 52,199,494 |
| 2026-05-07 | 9.75 | 9.84 | 9.70 | 9.71 | -0.92% | 65,126,229 |
| 2026-05-06 | 9.94 | 9.94 | 9.71 | 9.80 | -1.51% | 97,785,037 |
| 2026-04-30 | 9.80 | 10.00 | 9.79 | 9.95 | +1.43% | 156,844,295 |
| 2026-04-29 | 9.79 | 9.89 | 9.66 | 9.81 | +0.10% | 132,938,028 |
| 2026-04-28 | 9.66 | 9.81 | 9.62 | 9.80 | +1.24% | 79,302,351 |
| 2026-04-27 | 9.72 | 9.82 | 9.63 | 9.68 | -0.62% | 50,688,828 |
| 2026-04-24 | 9.70 | 9.78 | 9.65 | 9.74 | +0.10% | 54,483,845 |
| 2026-04-23 | 9.74 | 9.85 | 9.71 | 9.73 | -0.61% | 55,395,520 |
| 2026-04-22 | 9.85 | 9.89 | 9.69 | 9.79 | -0.61% | 66,082,602 |
| 2026-04-21 | 9.75 | 9.95 | 9.74 | 9.85 | +1.23% | 105,232,584 |
| 2026-04-20 | 9.42 | 9.77 | 9.39 | 9.73 | +3.40% | 131,445,032 |
| 2026-04-17 | 9.47 | 9.50 | 9.37 | 9.41 | -0.42% | 63,882,312 |
| 2026-04-16 | 9.45 | 9.58 | 9.40 | 9.45 | -0.11% | 105,981,947 |
| 2026-04-15 | 9.32 | 9.52 | 9.30 | 9.46 | +1.07% | 97,753,155 |
| 2026-04-14 | 9.29 | 9.38 | 9.27 | 9.36 | +0.43% | 53,115,274 |
| 2026-04-13 | 9.23 | 9.33 | 9.16 | 9.32 | +0.87% | 69,286,978 |
| 2026-04-10 | 9.24 | 9.26 | 9.19 | 9.24 | -0.32% | 49,353,786 |
| 2026-04-09 | 9.29 | 9.31 | 9.18 | 9.27 | -0.32% | 53,952,141 |
| 2026-04-08 | 9.25 | 9.30 | 9.11 | 9.30 | +0.98% | 92,107,091 |
| 2026-04-07 | 9.39 | 9.40 | 9.18 | 9.21 | -2.02% | 80,287,722 |
| 2026-04-03 | 9.53 | 9.55 | 9.33 | 9.40 | -1.88% | 86,898,360 |
| 2026-04-02 | 9.45 | 9.62 | 9.42 | 9.58 | +1.38% | 86,416,345 |
| 2026-04-01 | 9.58 | 9.67 | 9.43 | 9.45 | -2.07% | 122,939,013 |
| 2026-03-31 | 9.54 | 9.68 | 9.51 | 9.65 | +1.47% | 101,959,537 |
| 2026-03-30 | 9.33 | 9.57 | 9.31 | 9.51 | +0.96% | 118,637,842 |
| 2026-03-27 | 9.42 | 9.49 | 9.34 | 9.42 | -0.21% | 79,316,605 |
| 2026-03-26 | 9.36 | 9.49 | 9.34 | 9.44 | +0.53% | 89,586,757 |
| 2026-03-25 | 9.32 | 9.41 | 9.16 | 9.39 | +0.75% | 100,644,243 |
| 2026-03-24 | 9.16 | 9.37 | 9.15 | 9.32 | +1.75% | 110,897,176 |
| 2026-03-23 | 9.32 | 9.37 | 9.11 | 9.16 | -2.35% | 152,465,295 |
| 2026-03-20 | 9.33 | 9.40 | 9.27 | 9.38 | +0.43% | 95,039,548 |
| 2026-03-19 | 9.22 | 9.38 | 9.21 | 9.34 | +1.19% | 125,644,697 |
| 2026-03-18 | 9.25 | 9.29 | 9.17 | 9.23 | -0.32% | 76,703,178 |
| 2026-03-17 | 9.18 | 9.31 | 9.15 | 9.26 | +0.87% | 90,909,972 |
| 2026-03-16 | 9.15 | 9.20 | 9.10 | 9.18 | +0.33% | 71,882,909 |
| 2026-03-13 | 9.10 | 9.19 | 9.04 | 9.15 | +0.55% | 94,155,509 |
| 2026-03-12 | 9.04 | 9.14 | 9.00 | 9.10 | +0.55% | 92,179,992 |
| 2026-03-11 | 8.94 | 9.05 | 8.89 | 9.05 | +1.23% | 86,050,618 |
| 2026-03-10 | 9.01 | 9.04 | 8.93 | 8.94 | -1.32% | 83,402,353 |
| 2026-03-09 | 8.96 | 9.14 | 8.93 | 9.06 | +1.00% | 152,815,331 |
| 2026-03-06 | 8.94 | 9.02 | 8.93 | 8.97 | +0.34% | 84,773,065 |
| 2026-03-05 | 8.84 | 8.97 | 8.81 | 8.94 | +0.45% | 97,708,509 |
| 2026-03-04 | 8.88 | 8.91 | 8.73 | 8.90 | +0.00% | 154,756,093 |
| 2026-03-03 | 8.70 | 8.95 | 8.65 | 8.90 | +2.18% | 206,203,235 |
| 2026-03-02 | 8.60 | 8.74 | 8.52 | 8.71 | +1.40% | 112,005,072 |
| 2026-02-27 | 8.62 | 8.65 | 8.59 | 8.59 | -0.35% | 88,645,425 |
| 2026-02-26 | 8.67 | 8.69 | 8.60 | 8.62 | -0.35% | 86,270,568 |
| 2026-02-25 | 8.70 | 8.71 | 8.63 | 8.65 | -0.35% | 95,790,331 |
| 2026-02-24 | 8.73 | 8.76 | 8.67 | 8.68 | -0.23% | 64,124,269 |
| 2026-02-13 | 8.83 | 8.84 | 8.69 | 8.70 | -1.25% | 99,439,397 |
| 2026-02-12 | 8.93 | 8.95 | 8.78 | 8.81 | -1.67% | 94,679,071 |
| 2026-02-11 | 8.98 | 8.98 | 8.91 | 8.96 | -0.11% | 50,915,765 |
| 2026-02-10 | 8.86 | 9.00 | 8.85 | 8.97 | +1.24% | 108,946,499 |
| 2026-02-09 | 8.81 | 8.88 | 8.76 | 8.86 | +0.23% | 85,806,148 |
| 2026-02-06 | 8.84 | 8.89 | 8.75 | 8.84 | +0.11% | 99,958,205 |
| 2026-02-05 | 8.73 | 8.86 | 8.71 | 8.83 | +1.26% | 122,345,086 |
| 2026-02-04 | 8.65 | 8.80 | 8.64 | 8.72 | +0.81% | 108,373,213 |
| 2026-02-03 | 8.78 | 8.78 | 8.62 | 8.65 | -1.59% | 123,177,435 |
| 2026-02-02 | 8.73 | 8.85 | 8.71 | 8.79 | +0.80% | 138,618,017 |
| 2026-01-30 | 8.77 | 8.84 | 8.71 | 8.72 | -0.57% | 112,362,106 |
| 2026-01-29 | 8.73 | 8.79 | 8.62 | 8.77 | +0.69% | 128,091,498 |
| 2026-01-28 | 8.73 | 8.82 | 8.67 | 8.71 | -0.11% | 136,963,930 |
| 2026-01-27 | 8.68 | 8.87 | 8.67 | 8.72 | +0.35% | 137,679,582 |
| 2026-01-26 | 8.65 | 8.75 | 8.60 | 8.69 | +0.46% | 121,676,894 |
| 2026-01-23 | 8.70 | 8.72 | 8.62 | 8.65 | -0.46% | 84,651,898 |
| 2026-01-22 | 8.87 | 8.89 | 8.67 | 8.69 | -1.92% | 138,525,875 |
| 2026-01-21 | 9.03 | 9.06 | 8.85 | 8.86 | -1.77% | 126,118,624 |
| 2026-01-20 | 8.94 | 9.07 | 8.91 | 9.02 | +0.89% | 91,773,725 |
| 2026-01-19 | 8.95 | 9.00 | 8.90 | 8.94 | -0.11% | 96,014,541 |
| 2026-01-16 | 9.05 | 9.06 | 8.94 | 8.95 | -0.89% | 121,943,341 |
| 2026-01-15 | 9.04 | 9.10 | 9.01 | 9.03 | -0.44% | 85,097,634 |
| 2026-01-14 | 9.19 | 9.20 | 9.06 | 9.07 | -1.41% | 109,802,452 |
| 2026-01-13 | 9.13 | 9.25 | 9.13 | 9.20 | +0.99% | 120,998,869 |
| 2026-01-12 | 9.01 | 9.14 | 8.95 | 9.11 | +0.55% | 118,583,955 |
| 2026-01-09 | 9.08 | 9.08 | 8.98 | 9.06 | -0.33% | 92,617,812 |
| 2026-01-08 | 9.04 | 9.10 | 8.99 | 9.09 | +0.55% | 90,501,953 |
| 2026-01-07 | 9.14 | 9.15 | 9.00 | 9.04 | -1.31% | 134,353,747 |
| 2026-01-06 | 9.24 | 9.25 | 9.13 | 9.16 | -0.97% | 84,488,561 |
| 2026-01-05 | 9.29 | 9.31 | 9.12 | 9.25 | -0.32% | 99,863,449 |
| 2025-12-31 | 9.22 | 9.33 | 9.20 | 9.28 | +0.65% | 66,914,753 |
| 2025-12-30 | 9.25 | 9.29 | 9.18 | 9.22 | -0.54% | 63,775,044 |
| 2025-12-29 | 9.09 | 9.28 | 9.05 | 9.27 | +1.98% | 104,342,642 |
| 2025-12-26 | 9.19 | 9.20 | 9.08 | 9.09 | -1.20% | 70,103,183 |
| 2025-12-25 | 9.15 | 9.23 | 9.14 | 9.20 | +0.33% | 50,256,074 |
| 2025-12-24 | 9.22 | 9.25 | 9.16 | 9.17 | -0.54% | 57,003,338 |
| 2025-12-23 | 9.17 | 9.27 | 9.15 | 9.22 | +0.33% | 74,910,278 |
| 2025-12-22 | 9.12 | 9.21 | 9.07 | 9.19 | +0.22% | 63,096,224 |
| 2025-12-19 | 9.14 | 9.23 | 9.07 | 9.17 | +0.11% | 94,392,386 |
| 2025-12-18 | 8.95 | 9.17 | 8.94 | 9.16 | +2.58% | 127,118,175 |
| 2025-12-17 | 8.85 | 8.99 | 8.81 | 8.93 | +1.02% | 98,108,213 |
| 2025-12-16 | 8.87 | 8.90 | 8.80 | 8.84 | -0.45% | 76,407,603 |
| 2025-12-15 | 8.89 | 8.96 | 8.86 | 8.88 | +0.00% | 78,222,197 |
| 2025-12-12 | 8.95 | 8.95 | 8.80 | 8.88 | -0.67% | 145,719,977 |
| 2025-12-11 | 9.03 | 9.05 | 8.90 | 8.94 | -2.72% | 105,700,260 |
| 2025-12-10 | 9.34 | 9.35 | 9.16 | 9.19 | -1.61% | 110,363,181 |
| 2025-12-09 | 9.29 | 9.36 | 9.25 | 9.34 | +0.32% | 90,012,433 |
| 2025-12-08 | 9.32 | 9.37 | 9.27 | 9.31 | +0.00% | 79,054,654 |
| 2025-12-05 | 9.37 | 9.44 | 9.27 | 9.31 | -0.85% | 81,103,747 |
| 2025-12-04 | 9.43 | 9.46 | 9.36 | 9.39 | -0.53% | 60,113,730 |
| 2025-12-03 | 9.55 | 9.65 | 9.42 | 9.44 | -1.67% | 101,250,922 |
| 2025-12-02 | 9.64 | 9.71 | 9.52 | 9.60 | -0.52% | 87,704,653 |
| 2025-12-01 | 9.61 | 9.67 | 9.55 | 9.65 | -0.10% | 86,845,538 |
| 2025-11-28 | 9.69 | 9.75 | 9.61 | 9.66 | -0.51% | 109,700,741 |
| 2025-11-27 | 9.72 | 9.74 | 9.56 | 9.71 | -0.10% | 97,523,255 |
| 2025-11-26 | 9.85 | 9.90 | 9.65 | 9.72 | -1.32% | 122,197,193 |
| 2025-11-25 | 9.73 | 9.88 | 9.62 | 9.85 | +1.03% | 128,907,244 |
| 2025-11-24 | 9.77 | 9.84 | 9.65 | 9.75 | -0.41% | 129,023,148 |
| 2025-11-21 | 9.79 | 9.90 | 9.72 | 9.79 | -0.31% | 180,011,031 |
| 2025-11-20 | 9.48 | 9.97 | 9.45 | 9.82 | +3.15% | 224,166,351 |
| 2025-11-19 | 9.40 | 9.58 | 9.39 | 9.52 | +1.17% | 83,845,387 |
| 2025-11-18 | 9.43 | 9.47 | 9.36 | 9.41 | -0.32% | 60,951,733 |
| 2025-11-17 | 9.54 | 9.55 | 9.39 | 9.44 | -1.26% | 76,952,686 |
| 2025-11-14 | 9.53 | 9.67 | 9.53 | 9.56 | +0.21% | 71,523,002 |
| 2025-11-13 | 9.60 | 9.71 | 9.43 | 9.54 | -0.52% | 90,488,291 |
| 2025-11-12 | 9.55 | 9.71 | 9.55 | 9.59 | +0.52% | 103,183,465 |
| 2025-11-11 | 9.49 | 9.55 | 9.45 | 9.54 | +0.42% | 71,433,714 |
| 2025-11-10 | 9.37 | 9.52 | 9.31 | 9.50 | +1.17% | 83,703,686 |
| 2025-11-07 | 9.45 | 9.52 | 9.37 | 9.39 | -0.53% | 62,126,434 |
| 2025-11-06 | 9.45 | 9.48 | 9.39 | 9.44 | -0.42% | 72,520,659 |
| 2025-11-05 | 9.56 | 9.60 | 9.46 | 9.48 | -0.73% | 85,426,584 |
| 2025-11-04 | 9.34 | 9.55 | 9.33 | 9.55 | +2.25% | 158,653,100 |
| 2025-11-03 | 9.14 | 9.35 | 9.13 | 9.34 | +2.30% | 134,267,083 |
| 2025-10-31 | 9.29 | 9.29 | 9.06 | 9.13 | -1.19% | 130,003,612 |
| 2025-10-30 | 9.22 | 9.38 | 9.21 | 9.24 | +0.11% | 116,333,886 |
| 2025-10-29 | 9.37 | 9.39 | 9.20 | 9.23 | -1.70% | 111,712,666 |
| 2025-10-28 | 9.42 | 9.49 | 9.31 | 9.39 | -0.42% | 79,145,453 |
| 2025-10-27 | 9.35 | 9.50 | 9.22 | 9.43 | +0.75% | 142,234,294 |
| 2025-10-24 | 9.35 | 9.42 | 9.28 | 9.36 | +0.00% | 91,867,532 |
| 2025-10-23 | 9.38 | 9.49 | 9.27 | 9.36 | -0.21% | 119,715,210 |
| 2025-10-22 | 9.26 | 9.39 | 9.26 | 9.38 | +0.97% | 115,887,500 |
| 2025-10-21 | 9.20 | 9.29 | 9.18 | 9.29 | +0.43% | 112,889,082 |
| 2025-10-20 | 9.13 | 9.29 | 9.04 | 9.25 | +0.33% | 142,435,331 |
| 2025-10-17 | 9.18 | 9.34 | 9.14 | 9.22 | +0.33% | 170,179,695 |
| 2025-10-16 | 8.93 | 9.21 | 8.93 | 9.19 | +2.68% | 202,012,221 |
| 2025-10-15 | 8.89 | 8.98 | 8.85 | 8.95 | +0.67% | 129,122,339 |
| 2025-10-14 | 8.68 | 8.90 | 8.62 | 8.89 | +2.18% | 191,055,008 |
| 2025-10-13 | 8.69 | 8.82 | 8.62 | 8.70 | +0.00% | 145,101,800 |
| 2025-10-10 | 8.64 | 8.72 | 8.62 | 8.70 | +0.35% | 116,609,658 |
| 2025-10-09 | 8.56 | 8.67 | 8.50 | 8.67 | +0.70% | 108,777,082 |
| 2025-09-30 | 8.61 | 8.62 | 8.55 | 8.61 | +0.12% | 91,724,556 |
| 2025-09-29 | 8.64 | 8.68 | 8.54 | 8.60 | -0.69% | 122,138,312 |
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：3月（+7.34%）。最も弱い月：12月（-3.83%）。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 Construction Bank Co（601939.SHG）の直近終値は？
2026-10-16 時点で 11.45。Closelookデータレイクの日次価格記録より。
601939.SHG の52週高値・安値は？
直近52週間で高値 11.58、安値 8.52（2026-10-16 時点）。
China Construction Bank Co が歴史的に最も強い月と弱い月は？
歴史的に、601939.SHG の最も強い月は 3月（平均 +7.34%）、最も弱い月は 12月（平均 -3.83%）。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。