Comparing Back to the side-by-side chart ↗
China Citic Bank Corp Ltd Class A（601998.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 | 9.09 | 9.15 | 9.00 | 9.09 | -0.66% | 46,204,838 |
| 2026-10-15 | 9.29 | 9.31 | 9.05 | 9.15 | -1.29% | 61,084,841 |
| 2026-10-14 | 9.20 | 9.30 | 9.15 | 9.27 | +0.76% | 46,287,749 |
| 2026-10-13 | 9.31 | 9.35 | 9.15 | 9.20 | -0.76% | 51,788,681 |
| 2026-10-12 | 9.01 | 9.29 | 8.98 | 9.27 | +3.00% | 53,223,017 |
| 2026-10-09 | 9.10 | 9.17 | 8.96 | 9.00 | -0.88% | 54,218,654 |
| 2026-10-08 | 9.03 | 9.11 | 8.93 | 9.08 | -0.22% | 49,499,144 |
| 2026-09-30 | 9.00 | 9.10 | 8.99 | 9.10 | +0.89% | 37,771,288 |
| 2026-09-29 | 9.07 | 9.15 | 8.96 | 9.02 | -0.55% | 51,411,397 |
| 2026-09-28 | 9.05 | 9.10 | 8.95 | 9.07 | +0.67% | 70,973,280 |
| 2026-09-24 | 9.04 | 9.12 | 9.00 | 9.01 | -0.44% | 41,726,011 |
| 2026-09-23 | 9.04 | 9.11 | 8.93 | 9.05 | +0.11% | 35,163,459 |
| 2026-09-22 | 8.93 | 9.09 | 8.87 | 9.04 | +1.23% | 51,412,208 |
| 2026-09-21 | 8.94 | 8.98 | 8.80 | 8.93 | -0.33% | 44,022,066 |
| 2026-09-18 | 8.83 | 9.04 | 8.79 | 8.96 | +0.22% | 49,320,515 |
| 2026-09-17 | 8.86 | 9.03 | 8.82 | 8.94 | +0.79% | 42,701,224 |
| 2026-09-16 | 9.00 | 9.04 | 8.80 | 8.87 | -1.22% | 51,475,197 |
| 2026-09-15 | 8.93 | 9.07 | 8.86 | 8.98 | +0.45% | 47,099,588 |
| 2026-09-14 | 8.91 | 9.00 | 8.82 | 8.94 | +0.22% | 45,950,746 |
| 2026-09-11 | 8.99 | 9.01 | 8.87 | 8.92 | -0.11% | 38,315,625 |
| 2026-09-10 | 8.91 | 9.02 | 8.86 | 8.93 | +0.34% | 30,611,345 |
| 2026-09-09 | 8.84 | 8.94 | 8.80 | 8.90 | -0.11% | 32,510,300 |
| 2026-09-08 | 8.76 | 8.94 | 8.72 | 8.91 | +1.95% | 52,804,920 |
| 2026-09-07 | 8.90 | 8.93 | 8.68 | 8.74 | -1.69% | 76,042,244 |
| 2026-09-04 | 8.76 | 8.99 | 8.75 | 8.89 | +1.25% | 57,243,827 |
| 2026-09-03 | 8.87 | 8.97 | 8.77 | 8.78 | -0.90% | 53,810,614 |
| 2026-09-02 | 8.81 | 8.92 | 8.77 | 8.86 | +0.57% | 55,208,456 |
| 2026-09-01 | 8.91 | 8.98 | 8.71 | 8.81 | -0.45% | 68,720,882 |
| 2026-08-31 | 8.75 | 8.95 | 8.73 | 8.85 | +1.49% | 74,379,425 |
| 2026-08-28 | 8.65 | 8.79 | 8.59 | 8.72 | +0.69% | 57,387,747 |
| 2026-08-27 | 8.58 | 8.69 | 8.49 | 8.66 | +0.12% | 76,294,297 |
| 2026-08-26 | 8.46 | 8.70 | 8.44 | 8.65 | +1.65% | 80,402,159 |
| 2026-08-25 | 8.58 | 8.66 | 8.48 | 8.51 | -0.58% | 105,093,736 |
| 2026-08-24 | 8.38 | 8.63 | 8.30 | 8.56 | +2.03% | 94,444,932 |
| 2026-08-21 | 8.28 | 8.44 | 8.28 | 8.39 | +0.84% | 61,039,544 |
| 2026-08-20 | 8.05 | 8.35 | 8.03 | 8.32 | +1.96% | 86,440,576 |
| 2026-08-19 | 7.85 | 8.18 | 7.81 | 8.16 | +4.48% | 98,703,454 |
| 2026-08-18 | 7.73 | 7.84 | 7.69 | 7.81 | +1.56% | 45,914,381 |
| 2026-08-17 | 7.70 | 7.76 | 7.64 | 7.69 | -0.13% | 37,345,279 |
| 2026-08-14 | 7.68 | 7.80 | 7.61 | 7.70 | +0.13% | 44,462,986 |
| 2026-08-13 | 7.59 | 7.69 | 7.55 | 7.69 | +1.18% | 44,094,396 |
| 2026-08-12 | 7.51 | 7.62 | 7.46 | 7.60 | +1.06% | 40,033,062 |
| 2026-08-11 | 7.53 | 7.58 | 7.49 | 7.52 | +0.00% | 32,682,440 |
| 2026-08-10 | 7.44 | 7.62 | 7.42 | 7.52 | +0.80% | 55,428,391 |
| 2026-08-07 | 7.51 | 7.52 | 7.39 | 7.46 | -1.19% | 49,171,525 |
| 2026-08-06 | 7.56 | 7.58 | 7.45 | 7.55 | +0.00% | 48,439,952 |
| 2026-08-05 | 7.76 | 7.78 | 7.51 | 7.55 | -2.45% | 62,579,703 |
| 2026-08-04 | 7.86 | 7.89 | 7.68 | 7.74 | -2.03% | 55,582,774 |
| 2026-08-03 | 7.80 | 7.91 | 7.73 | 7.90 | +1.02% | 61,343,315 |
| 2026-07-31 | 7.82 | 7.85 | 7.62 | 7.82 | -1.39% | 84,910,105 |
| 2026-07-30 | 7.74 | 7.95 | 7.72 | 7.93 | +2.32% | 66,534,486 |
| 2026-07-29 | 7.76 | 7.88 | 7.73 | 7.75 | -0.26% | 59,244,949 |
| 2026-07-28 | 7.77 | 7.82 | 7.69 | 7.77 | +0.78% | 49,622,954 |
| 2026-07-27 | 7.64 | 7.78 | 7.57 | 7.71 | +1.31% | 66,689,099 |
| 2026-07-24 | 7.58 | 7.72 | 7.55 | 7.61 | +0.79% | 62,919,802 |
| 2026-07-23 | 7.42 | 7.56 | 7.42 | 7.55 | +0.80% | 46,885,744 |
| 2026-07-22 | 7.45 | 7.49 | 7.31 | 7.49 | +0.13% | 70,269,582 |
| 2026-07-21 | 7.54 | 7.62 | 7.37 | 7.48 | -0.93% | 92,073,850 |
| 2026-07-20 | 7.31 | 7.60 | 7.29 | 7.55 | +3.00% | 87,380,319 |
| 2026-07-17 | 7.33 | 7.43 | 7.28 | 7.33 | +0.00% | 71,258,277 |
| 2026-07-16 | 7.46 | 7.54 | 7.28 | 7.33 | -1.48% | 58,057,061 |
| 2026-07-15 | 7.28 | 7.48 | 7.28 | 7.44 | +1.22% | 63,899,804 |
| 2026-07-14 | 7.30 | 7.37 | 7.25 | 7.35 | +0.14% | 66,639,180 |
| 2026-07-13 | 7.12 | 7.34 | 7.08 | 7.34 | +2.66% | 75,673,063 |
| 2026-07-10 | 7.13 | 7.18 | 7.07 | 7.15 | +0.28% | 48,548,744 |
| 2026-07-09 | 7.18 | 7.19 | 7.08 | 7.13 | -0.97% | 47,796,144 |
| 2026-07-08 | 7.07 | 7.25 | 7.00 | 7.20 | +1.12% | 61,686,961 |
| 2026-07-07 | 7.09 | 7.18 | 7.03 | 7.12 | -0.28% | 48,900,959 |
| 2026-07-06 | 6.97 | 7.15 | 6.91 | 7.14 | +2.15% | 64,835,346 |
| 2026-07-03 | 6.95 | 7.03 | 6.89 | 6.99 | +0.43% | 64,818,877 |
| 2026-07-02 | 6.89 | 7.06 | 6.87 | 6.96 | +1.16% | 70,077,071 |
| 2026-07-01 | 6.93 | 6.99 | 6.85 | 6.88 | -0.72% | 76,061,697 |
| 2026-06-30 | 7.08 | 7.11 | 6.89 | 6.93 | -2.81% | 76,078,438 |
| 2026-06-29 | 7.10 | 7.17 | 6.85 | 7.13 | +0.00% | 77,828,442 |
| 2026-06-26 | 7.25 | 7.28 | 7.11 | 7.13 | -1.25% | 52,133,792 |
| 2026-06-25 | 7.15 | 7.30 | 7.09 | 7.22 | +0.42% | 83,400,983 |
| 2026-06-24 | 7.49 | 7.52 | 7.17 | 7.19 | -4.01% | 78,707,100 |
| 2026-06-23 | 7.32 | 7.60 | 7.31 | 7.49 | +2.46% | 99,398,263 |
| 2026-06-22 | 7.27 | 7.45 | 7.18 | 7.31 | +0.55% | 78,431,723 |
| 2026-06-18 | 7.52 | 7.55 | 7.27 | 7.27 | -3.84% | 68,741,288 |
| 2026-06-17 | 7.57 | 7.68 | 7.52 | 7.56 | +0.27% | 50,324,202 |
| 2026-06-16 | 7.63 | 7.65 | 7.49 | 7.54 | -1.18% | 59,911,692 |
| 2026-06-15 | 7.64 | 7.70 | 7.56 | 7.63 | -0.65% | 65,131,740 |
| 2026-06-12 | 7.55 | 7.72 | 7.50 | 7.68 | +0.52% | 56,767,830 |
| 2026-06-11 | 7.70 | 7.72 | 7.59 | 7.64 | -0.65% | 62,224,288 |
| 2026-06-10 | 7.50 | 7.75 | 7.42 | 7.69 | +0.52% | 90,672,683 |
| 2026-06-09 | 7.58 | 7.78 | 7.56 | 7.65 | -0.52% | 100,286,219 |
| 2026-06-08 | 7.39 | 7.72 | 7.30 | 7.69 | +4.34% | 129,902,811 |
| 2026-06-05 | 7.32 | 7.49 | 7.32 | 7.37 | +0.55% | 69,055,523 |
| 2026-06-04 | 7.45 | 7.50 | 7.30 | 7.33 | -1.61% | 53,388,392 |
| 2026-06-03 | 7.50 | 7.57 | 7.39 | 7.45 | -0.80% | 73,506,717 |
| 2026-06-02 | 7.42 | 7.65 | 7.40 | 7.51 | +1.08% | 123,438,095 |
| 2026-06-01 | 7.40 | 7.48 | 7.33 | 7.43 | +0.13% | 84,592,420 |
| 2026-05-29 | 7.36 | 7.43 | 7.30 | 7.42 | +0.68% | 84,650,964 |
| 2026-05-28 | 7.43 | 7.51 | 7.32 | 7.37 | -1.47% | 57,967,222 |
| 2026-05-27 | 7.58 | 7.59 | 7.38 | 7.48 | -1.58% | 62,580,288 |
| 2026-05-26 | 7.68 | 7.71 | 7.58 | 7.60 | -1.04% | 88,033,087 |
| 2026-05-25 | 7.76 | 7.78 | 7.64 | 7.68 | -0.90% | 54,248,684 |
| 2026-05-22 | 7.83 | 7.89 | 7.75 | 7.75 | -1.65% | 51,137,519 |
| 2026-05-21 | 7.89 | 7.92 | 7.77 | 7.88 | +0.25% | 65,978,227 |
| 2026-05-20 | 7.93 | 8.08 | 7.81 | 7.86 | -0.51% | 44,312,006 |
| 2026-05-19 | 7.93 | 7.99 | 7.86 | 7.90 | -0.13% | 42,240,369 |
| 2026-05-18 | 8.10 | 8.12 | 7.90 | 7.91 | -2.35% | 50,961,075 |
| 2026-05-15 | 8.16 | 8.20 | 8.08 | 8.10 | -0.49% | 42,649,786 |
| 2026-05-14 | 8.21 | 8.25 | 8.13 | 8.14 | -1.21% | 37,674,676 |
| 2026-05-13 | 8.27 | 8.29 | 8.19 | 8.24 | -0.12% | 35,089,627 |
| 2026-05-12 | 8.28 | 8.32 | 8.22 | 8.25 | -0.12% | 41,884,881 |
| 2026-05-11 | 8.29 | 8.29 | 8.17 | 8.26 | +0.00% | 84,175,485 |
| 2026-05-08 | 8.29 | 8.37 | 8.23 | 8.26 | -0.24% | 48,295,150 |
| 2026-05-07 | 8.32 | 8.41 | 8.23 | 8.28 | -0.60% | 54,743,690 |
| 2026-05-06 | 8.41 | 8.41 | 8.10 | 8.33 | -0.95% | 80,440,755 |
| 2026-04-30 | 8.38 | 8.43 | 8.28 | 8.41 | +0.12% | 76,159,138 |
| 2026-04-29 | 8.43 | 8.45 | 8.29 | 8.40 | -0.12% | 55,469,862 |
| 2026-04-28 | 8.33 | 8.51 | 8.23 | 8.41 | +0.96% | 64,908,051 |
| 2026-04-27 | 8.31 | 8.43 | 8.27 | 8.33 | -0.24% | 40,527,803 |
| 2026-04-24 | 8.36 | 8.47 | 8.31 | 8.35 | -0.24% | 44,202,212 |
| 2026-04-23 | 8.31 | 8.43 | 8.30 | 8.37 | +0.12% | 44,774,838 |
| 2026-04-22 | 8.47 | 8.50 | 8.31 | 8.36 | -0.95% | 33,642,201 |
| 2026-04-21 | 8.31 | 8.60 | 8.29 | 8.44 | +1.56% | 46,197,566 |
| 2026-04-20 | 8.17 | 8.33 | 8.16 | 8.31 | +1.47% | 40,985,824 |
| 2026-04-17 | 8.29 | 8.30 | 8.18 | 8.19 | -1.21% | 29,356,980 |
| 2026-04-16 | 8.39 | 8.46 | 8.22 | 8.29 | -1.54% | 34,156,839 |
| 2026-04-15 | 8.31 | 8.47 | 8.28 | 8.42 | +1.69% | 35,161,302 |
| 2026-04-14 | 8.21 | 8.30 | 8.15 | 8.28 | +1.10% | 27,094,283 |
| 2026-04-13 | 8.16 | 8.20 | 8.09 | 8.19 | -0.24% | 33,842,965 |
| 2026-04-10 | 8.26 | 8.28 | 8.15 | 8.21 | -0.36% | 29,991,807 |
| 2026-04-09 | 8.31 | 8.39 | 8.21 | 8.24 | -0.84% | 31,409,720 |
| 2026-04-08 | 8.30 | 8.33 | 8.10 | 8.31 | +0.12% | 59,011,520 |
| 2026-04-07 | 8.24 | 8.35 | 8.22 | 8.30 | +0.24% | 38,742,524 |
| 2026-04-03 | 8.37 | 8.38 | 8.24 | 8.28 | -1.08% | 31,317,978 |
| 2026-04-02 | 8.29 | 8.43 | 8.29 | 8.37 | +0.84% | 35,644,404 |
| 2026-04-01 | 8.26 | 8.48 | 8.25 | 8.30 | +0.00% | 60,589,643 |
| 2026-03-31 | 8.28 | 8.41 | 8.27 | 8.30 | +0.24% | 40,452,425 |
| 2026-03-30 | 8.31 | 8.37 | 8.25 | 8.28 | -0.48% | 46,785,963 |
| 2026-03-27 | 8.37 | 8.37 | 8.17 | 8.32 | -0.72% | 67,496,894 |
| 2026-03-26 | 8.20 | 8.44 | 8.20 | 8.38 | +1.33% | 71,470,801 |
| 2026-03-25 | 8.14 | 8.32 | 7.98 | 8.27 | +1.10% | 86,843,124 |
| 2026-03-24 | 7.90 | 8.19 | 7.87 | 8.18 | +3.81% | 108,363,832 |
| 2026-03-23 | 7.88 | 8.05 | 7.76 | 7.88 | -1.13% | 96,126,605 |
| 2026-03-20 | 7.86 | 8.04 | 7.83 | 7.97 | +1.14% | 86,154,642 |
| 2026-03-19 | 7.85 | 7.96 | 7.82 | 7.88 | -0.25% | 60,802,071 |
| 2026-03-18 | 7.82 | 8.00 | 7.72 | 7.90 | +1.02% | 105,047,433 |
| 2026-03-17 | 7.57 | 7.84 | 7.54 | 7.82 | +3.44% | 92,519,622 |
| 2026-03-16 | 7.50 | 7.60 | 7.46 | 7.56 | +0.67% | 63,446,064 |
| 2026-03-13 | 7.39 | 7.55 | 7.35 | 7.51 | +1.35% | 67,687,848 |
| 2026-03-12 | 7.32 | 7.43 | 7.30 | 7.41 | +0.95% | 47,131,263 |
| 2026-03-11 | 7.27 | 7.35 | 7.23 | 7.34 | +1.10% | 40,542,977 |
| 2026-03-10 | 7.22 | 7.32 | 7.19 | 7.26 | +0.41% | 51,065,138 |
| 2026-03-09 | 7.23 | 7.37 | 7.18 | 7.23 | -0.55% | 69,362,069 |
| 2026-03-06 | 7.19 | 7.29 | 7.19 | 7.27 | +0.69% | 36,406,890 |
| 2026-03-05 | 7.14 | 7.23 | 7.14 | 7.22 | +0.84% | 39,073,848 |
| 2026-03-04 | 7.23 | 7.25 | 7.10 | 7.16 | -1.65% | 72,906,597 |
| 2026-03-03 | 7.17 | 7.39 | 7.11 | 7.28 | +1.53% | 95,510,777 |
| 2026-03-02 | 7.17 | 7.23 | 7.14 | 7.17 | -0.42% | 54,140,644 |
| 2026-02-27 | 7.25 | 7.28 | 7.19 | 7.20 | -0.41% | 38,359,960 |
| 2026-02-26 | 7.25 | 7.30 | 7.21 | 7.23 | -0.28% | 29,941,400 |
| 2026-02-25 | 7.36 | 7.37 | 7.24 | 7.25 | -1.23% | 48,099,046 |
| 2026-02-24 | 7.44 | 7.45 | 7.32 | 7.34 | +0.00% | 32,054,206 |
| 2026-02-13 | 7.40 | 7.44 | 7.31 | 7.34 | -0.94% | 41,288,649 |
| 2026-02-12 | 7.62 | 7.63 | 7.39 | 7.41 | -2.88% | 53,224,444 |
| 2026-02-11 | 7.57 | 7.65 | 7.51 | 7.63 | +0.79% | 32,439,766 |
| 2026-02-10 | 7.47 | 7.60 | 7.46 | 7.57 | +1.34% | 35,912,655 |
| 2026-02-09 | 7.45 | 7.51 | 7.36 | 7.47 | +0.27% | 41,859,543 |
| 2026-02-06 | 7.44 | 7.52 | 7.40 | 7.45 | -0.27% | 46,796,926 |
| 2026-02-05 | 7.36 | 7.50 | 7.33 | 7.47 | +1.63% | 64,810,608 |
| 2026-02-04 | 7.22 | 7.39 | 7.21 | 7.35 | +1.66% | 63,546,380 |
| 2026-02-03 | 7.38 | 7.39 | 7.19 | 7.23 | -2.03% | 82,143,144 |
| 2026-02-02 | 7.26 | 7.46 | 7.19 | 7.38 | +2.64% | 114,629,574 |
| 2026-01-30 | 7.23 | 7.43 | 7.18 | 7.19 | -0.28% | 97,559,511 |
| 2026-01-29 | 7.26 | 7.28 | 7.10 | 7.21 | -0.55% | 124,254,160 |
| 2026-01-28 | 7.34 | 7.44 | 7.24 | 7.25 | -1.23% | 99,195,656 |
| 2026-01-27 | 7.36 | 7.46 | 7.33 | 7.34 | -0.27% | 60,450,737 |
| 2026-01-26 | 7.36 | 7.48 | 7.33 | 7.36 | -0.27% | 66,361,450 |
| 2026-01-23 | 7.53 | 7.54 | 7.36 | 7.38 | -1.47% | 61,691,983 |
| 2026-01-22 | 7.61 | 7.70 | 7.47 | 7.49 | -1.58% | 69,605,385 |
| 2026-01-21 | 7.85 | 7.87 | 7.59 | 7.61 | -3.06% | 75,757,255 |
| 2026-01-20 | 7.69 | 7.90 | 7.66 | 7.85 | +1.95% | 77,992,057 |
| 2026-01-19 | 7.60 | 7.81 | 7.57 | 7.70 | +1.18% | 77,859,729 |
| 2026-01-16 | 7.65 | 7.67 | 7.51 | 7.61 | -0.26% | 64,886,847 |
| 2026-01-15 | 7.57 | 7.70 | 7.54 | 7.63 | +0.39% | 72,465,861 |
| 2026-01-14 | 7.63 | 7.64 | 7.51 | 7.60 | -0.52% | 75,802,508 |
| 2026-01-13 | 7.49 | 7.70 | 7.46 | 7.64 | +2.28% | 99,460,432 |
| 2026-01-12 | 7.36 | 7.48 | 7.34 | 7.47 | +1.08% | 72,950,587 |
| 2026-01-09 | 7.39 | 7.41 | 7.32 | 7.39 | -0.27% | 64,640,787 |
| 2026-01-08 | 7.39 | 7.41 | 7.31 | 7.41 | +0.14% | 68,890,292 |
| 2026-01-07 | 7.41 | 7.45 | 7.36 | 7.40 | -0.67% | 108,474,946 |
| 2026-01-06 | 7.52 | 7.53 | 7.36 | 7.45 | -1.46% | 124,701,051 |
| 2026-01-05 | 7.70 | 7.73 | 7.45 | 7.56 | -1.82% | 108,874,383 |
| 2025-12-31 | 7.62 | 7.75 | 7.53 | 7.70 | +1.05% | 55,399,790 |
| 2025-12-30 | 7.56 | 7.67 | 7.50 | 7.62 | +0.66% | 62,105,525 |
| 2025-12-29 | 7.41 | 7.61 | 7.38 | 7.57 | +2.02% | 73,418,544 |
| 2025-12-26 | 7.47 | 7.50 | 7.40 | 7.42 | -0.80% | 28,812,460 |
| 2025-12-25 | 7.41 | 7.53 | 7.39 | 7.48 | +0.81% | 40,072,676 |
| 2025-12-24 | 7.49 | 7.49 | 7.39 | 7.42 | -0.67% | 30,503,625 |
| 2025-12-23 | 7.38 | 7.50 | 7.37 | 7.47 | +1.08% | 52,878,945 |
| 2025-12-22 | 7.45 | 7.45 | 7.36 | 7.39 | -0.94% | 35,964,000 |
| 2025-12-19 | 7.51 | 7.53 | 7.41 | 7.46 | -0.67% | 38,567,018 |
| 2025-12-18 | 7.38 | 7.54 | 7.37 | 7.51 | +1.76% | 40,434,936 |
| 2025-12-17 | 7.37 | 7.42 | 7.29 | 7.38 | +0.27% | 52,416,387 |
| 2025-12-16 | 7.41 | 7.46 | 7.31 | 7.36 | -0.81% | 54,271,697 |
| 2025-12-15 | 7.43 | 7.49 | 7.33 | 7.42 | -0.54% | 54,646,743 |
| 2025-12-12 | 7.49 | 7.50 | 7.34 | 7.46 | -0.67% | 87,616,168 |
| 2025-12-11 | 7.51 | 7.53 | 7.43 | 7.51 | +0.27% | 57,455,600 |
| 2025-12-10 | 7.61 | 7.63 | 7.45 | 7.49 | -1.71% | 46,198,078 |
| 2025-12-09 | 7.65 | 7.67 | 7.58 | 7.62 | -0.26% | 34,863,360 |
| 2025-12-08 | 7.71 | 7.72 | 7.56 | 7.64 | -1.16% | 57,856,007 |
| 2025-12-05 | 7.80 | 7.89 | 7.71 | 7.73 | -0.64% | 51,701,249 |
| 2025-12-04 | 7.77 | 7.87 | 7.76 | 7.78 | +0.00% | 43,445,118 |
| 2025-12-03 | 7.76 | 7.89 | 7.72 | 7.78 | +0.00% | 49,633,820 |
| 2025-12-02 | 7.79 | 7.91 | 7.74 | 7.78 | +0.00% | 52,697,644 |
| 2025-12-01 | 7.73 | 7.84 | 7.66 | 7.78 | +0.26% | 55,027,898 |
| 2025-11-28 | 7.81 | 7.82 | 7.73 | 7.76 | -1.02% | 35,462,339 |
| 2025-11-27 | 7.79 | 7.87 | 7.71 | 7.84 | +0.38% | 37,198,464 |
| 2025-11-26 | 7.92 | 7.97 | 7.75 | 7.81 | -1.26% | 47,745,100 |
| 2025-11-25 | 7.78 | 7.92 | 7.67 | 7.91 | +2.46% | 60,384,356 |
| 2025-11-24 | 7.93 | 8.00 | 7.72 | 7.72 | -2.53% | 62,968,258 |
| 2025-11-21 | 7.96 | 8.07 | 7.90 | 7.92 | -2.82% | 68,067,229 |
| 2025-11-20 | 8.04 | 8.25 | 8.01 | 8.15 | +1.37% | 80,275,589 |
| 2025-11-19 | 7.93 | 8.09 | 7.90 | 8.04 | +1.52% | 49,192,521 |
| 2025-11-18 | 7.97 | 8.00 | 7.90 | 7.92 | -0.63% | 34,274,069 |
| 2025-11-17 | 8.07 | 8.08 | 7.94 | 7.97 | -0.87% | 42,190,196 |
| 2025-11-14 | 8.06 | 8.14 | 8.03 | 8.04 | -0.12% | 37,226,840 |
| 2025-11-13 | 8.13 | 8.17 | 7.97 | 8.05 | -0.98% | 56,143,234 |
| 2025-11-12 | 8.19 | 8.28 | 8.13 | 8.13 | -0.25% | 45,019,961 |
| 2025-11-11 | 8.19 | 8.25 | 8.13 | 8.15 | -0.97% | 32,296,170 |
| 2025-11-10 | 8.08 | 8.24 | 8.03 | 8.23 | +1.48% | 47,955,071 |
| 2025-11-07 | 8.03 | 8.20 | 8.01 | 8.11 | +1.37% | 60,440,294 |
| 2025-11-06 | 8.05 | 8.09 | 7.98 | 8.00 | -1.23% | 58,316,198 |
| 2025-11-05 | 8.14 | 8.15 | 8.01 | 8.10 | -0.25% | 64,469,774 |
| 2025-11-04 | 7.88 | 8.15 | 7.85 | 8.12 | +3.31% | 90,733,597 |
| 2025-11-03 | 7.76 | 7.93 | 7.66 | 7.86 | +1.55% | 71,626,259 |
| 2025-10-31 | 7.76 | 7.83 | 7.62 | 7.74 | -1.28% | 91,497,612 |
| 2025-10-30 | 7.75 | 7.87 | 7.70 | 7.84 | +1.55% | 71,999,850 |
| 2025-10-29 | 7.75 | 7.80 | 7.63 | 7.72 | -1.03% | 61,332,343 |
| 2025-10-28 | 7.85 | 7.88 | 7.71 | 7.80 | -0.51% | 49,901,505 |
| 2025-10-27 | 7.91 | 8.00 | 7.76 | 7.84 | -1.26% | 86,033,412 |
| 2025-10-24 | 7.93 | 8.04 | 7.81 | 7.94 | -0.25% | 73,813,143 |
| 2025-10-23 | 7.93 | 8.07 | 7.85 | 7.96 | +0.38% | 59,556,558 |
| 2025-10-22 | 7.75 | 7.98 | 7.72 | 7.93 | +2.32% | 73,801,474 |
| 2025-10-21 | 7.71 | 7.77 | 7.65 | 7.75 | +0.52% | 51,964,665 |
| 2025-10-20 | 7.77 | 7.80 | 7.60 | 7.71 | -1.03% | 66,358,084 |
| 2025-10-17 | 7.85 | 7.90 | 7.77 | 7.79 | -0.64% | 86,032,808 |
| 2025-10-16 | 7.54 | 7.85 | 7.53 | 7.84 | +3.84% | 122,571,937 |
| 2025-10-15 | 7.49 | 7.60 | 7.46 | 7.55 | +0.53% | 82,931,152 |
| 2025-10-14 | 7.27 | 7.52 | 7.23 | 7.51 | +2.74% | 119,405,939 |
| 2025-10-13 | 7.24 | 7.35 | 7.15 | 7.31 | +0.69% | 77,614,160 |
| 2025-10-10 | 7.23 | 7.36 | 7.22 | 7.26 | +0.00% | 61,734,900 |
| 2025-10-09 | 7.18 | 7.26 | 7.13 | 7.26 | +0.83% | 49,030,916 |
| 2025-09-30 | 7.32 | 7.33 | 7.17 | 7.20 | -1.37% | 73,126,414 |
| 2025-09-29 | 7.39 | 7.40 | 7.25 | 7.30 | -1.35% | 68,747,204 |
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（+9.78%）。最も弱い月：1月（-3.48%）。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 Citic Bank Corp Ltd Class A（601998.SHG）の直近終値は？
2026-10-16 時点で 9.09。Closelookデータレイクの日次価格記録より。
601998.SHG の52週高値・安値は？
直近52週間で高値 9.35、安値 6.85（2026-10-16 時点）。
China Citic Bank Corp Ltd Class A が歴史的に最も強い月と弱い月は？
歴史的に、601998.SHG の最も強い月は 3月（平均 +9.78%）、最も弱い月は 1月（平均 -3.48%）。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。