2,933
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 |
|---|---|---|---|---|---|
| 2021/12/03 | 3,576.4 | 3,608.5 | 3,573.2 | 3,607.4 | 3,607.4 |
| 2021/12/02 | 3,573.2 | 3,586.9 | 3,567.1 | 3,573.8 | 3,573.8 |
| 2021/12/01 | 3,561.9 | 3,576.9 | 3,558.7 | 3,576.8 | 3,576.8 |
| 2021/11/30 | 3,570.7 | 3,582.1 | 3,546.4 | 3,563.7 | 3,563.7 |
| 2021/11/29 | 3,528.7 | 3,563.7 | 3,526.4 | 3,562.7 | 3,562.7 |
| 2021/11/26 | 3,576.1 | 3,576.1 | 3,554.9 | 3,564.1 | 3,564.1 |
| 2021/11/25 | 3,593.4 | 3,597.1 | 3,579.5 | 3,584.2 | 3,584.2 |
| 2021/11/24 | 3,590.0 | 3,602.7 | 3,575.3 | 3,592.7 | 3,592.7 |
| 2021/11/23 | 3,580.5 | 3,598.4 | 3,577.4 | 3,589.1 | 3,589.1 |
| 2021/11/22 | 3,562.8 | 3,585.2 | 3,562.8 | 3,582.1 | 3,582.1 |
| 2021/11/19 | 3,519.3 | 3,561.9 | 3,517.7 | 3,560.3 | 3,560.3 |
| 2021/11/18 | 3,531.5 | 3,538.0 | 3,513.1 | 3,520.7 | 3,520.7 |
| 2021/11/17 | 3,518.6 | 3,537.5 | 3,513.5 | 3,537.4 | 3,537.4 |
| 2021/11/16 | 3,530.5 | 3,549.8 | 3,517.8 | 3,521.8 | 3,521.8 |
| 2021/11/15 | 3,542.9 | 3,550.4 | 3,521.3 | 3,533.3 | 3,533.3 |
| 2021/11/12 | 3,534.2 | 3,543.6 | 3,527.4 | 3,539.1 | 3,539.1 |
| 2021/11/11 | 3,486.5 | 3,534.2 | 3,482.8 | 3,532.8 | 3,532.8 |
| 2021/11/10 | 3,498.9 | 3,498.9 | 3,448.4 | 3,492.5 | 3,492.5 |
| 2021/11/09 | 3,507.1 | 3,515.0 | 3,489.0 | 3,507.0 | 3,507.0 |
| 2021/11/08 | 3,492.0 | 3,507.3 | 3,484.2 | 3,498.6 | 3,498.6 |
