---
上海A株指数の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 |
|---|---|---|---|---|---|
| 2025/12/18 | 4,044.2 | 4,076.8 | 4,043.3 | 4,064.3 | 4,064.3 |
| 2025/12/17 | 4,007.7 | 4,069.9 | 4,003.0 | 4,057.9 | 4,057.9 |
| 2025/12/16 | 4,048.6 | 4,049.6 | 4,000.7 | 4,010.1 | 4,010.1 |
| 2025/12/15 | 4,052.7 | 4,085.8 | 4,050.8 | 4,055.4 | 4,055.4 |
| 2025/12/12 | 4,056.9 | 4,080.4 | 4,037.1 | 4,077.8 | 4,077.8 |
| 2025/12/11 | 4,093.1 | 4,094.2 | 4,050.0 | 4,061.0 | 4,061.0 |
| 2025/12/10 | 4,090.3 | 4,095.5 | 4,064.4 | 4,089.6 | 4,089.6 |
| 2025/12/09 | 4,106.3 | 4,114.1 | 4,091.3 | 4,099.0 | 4,099.0 |
| 2025/12/08 | 4,098.6 | 4,127.1 | 4,093.9 | 4,114.2 | 4,114.2 |
| 2025/12/05 | 4,060.7 | 4,097.1 | 4,050.4 | 4,092.3 | 4,092.3 |
| 2025/12/04 | 4,067.7 | 4,077.2 | 4,045.9 | 4,063.5 | 4,063.5 |
| 2025/12/03 | 4,082.8 | 4,090.7 | 4,057.4 | 4,065.9 | 4,065.9 |
| 2025/12/02 | 4,097.8 | 4,098.1 | 4,076.6 | 4,085.0 | 4,085.0 |
| 2025/12/01 | 4,083.0 | 4,104.1 | 4,079.5 | 4,103.6 | 4,103.6 |
| 2025/11/28 | 4,058.6 | 4,077.3 | 4,043.2 | 4,077.0 | 4,077.0 |
| 2025/11/27 | 4,054.6 | 4,084.4 | 4,051.4 | 4,063.1 | 4,063.1 |
| 2025/11/26 | 4,054.8 | 4,068.0 | 4,048.3 | 4,051.4 | 4,051.4 |
| 2025/11/25 | 4,037.1 | 4,070.1 | 4,031.4 | 4,059.2 | 4,059.2 |
| 2025/11/24 | 4,035.2 | 4,041.2 | 4,001.5 | 4,022.6 | 4,022.6 |
| 2025/11/21 | 4,085.7 | 4,101.7 | 4,020.7 | 4,020.8 | 4,020.8 |
