2,867
上海総合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 |
|---|---|---|---|---|---|
| 2026/02/05 | 4,075.0 | 4,088.9 | 4,048.9 | 4,075.9 | 4,075.9 |
| 2026/02/04 | 4,064.7 | 4,104.6 | 4,062.7 | 4,102.2 | 4,102.2 |
| 2026/02/03 | 4,043.9 | 4,069.4 | 4,002.8 | 4,067.7 | 4,067.7 |
| 2026/02/02 | 4,079.7 | 4,103.4 | 4,013.7 | 4,015.7 | 4,015.7 |
| 2026/01/30 | 4,132.0 | 4,152.9 | 4,064.8 | 4,117.9 | 4,117.9 |
| 2026/01/29 | 4,155.9 | 4,170.2 | 4,138.3 | 4,158.6 | 4,158.6 |
| 2026/01/28 | 4,150.2 | 4,170.1 | 4,138.0 | 4,151.2 | 4,151.2 |
| 2026/01/27 | 4,125.2 | 4,158.8 | 4,101.8 | 4,139.7 | 4,139.7 |
| 2026/01/26 | 4,144.8 | 4,161.0 | 4,124.7 | 4,132.6 | 4,132.6 |
| 2026/01/23 | 4,130.1 | 4,143.7 | 4,120.2 | 4,136.2 | 4,136.2 |
| 2026/01/22 | 4,126.1 | 4,140.8 | 4,109.9 | 4,123.1 | 4,123.1 |
| 2026/01/21 | 4,103.5 | 4,136.0 | 4,103.5 | 4,116.9 | 4,116.9 |
| 2026/01/20 | 4,116.4 | 4,128.9 | 4,080.3 | 4,113.6 | 4,113.6 |
| 2026/01/19 | 4,090.7 | 4,126.5 | 4,090.1 | 4,114.0 | 4,114.0 |
| 2026/01/16 | 4,127.1 | 4,140.2 | 4,091.8 | 4,102.7 | 4,102.7 |
| 2026/01/15 | 4,106.2 | 4,133.1 | 4,096.8 | 4,112.3 | 4,112.3 |
| 2026/01/14 | 4,138.6 | 4,190.9 | 4,103.6 | 4,126.1 | 4,126.1 |
| 2026/01/13 | 4,169.7 | 4,179.7 | 4,126.2 | 4,138.8 | 4,138.8 |
| 2026/01/12 | 4,134.9 | 4,168.4 | 4,119.9 | 4,165.3 | 4,165.3 |
