中国生命保険 (601628)

601628
🏛️ 中国 →
38.48
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 37.84 37.99 37.82 37.82 475.9K
09:35 37.81 37.88 37.76 37.87 501.9K
09:40 37.88 37.98 37.85 37.95 224.1K
09:45 37.96 37.99 37.90 37.91 234.3K
09:50 37.90 37.94 37.84 37.90 177.4K
09:55 37.90 37.90 37.83 37.86 131.2K
10:00 37.87 37.90 37.83 37.89 143.3K
10:05 37.88 37.98 37.88 37.93 157.8K
10:10 37.93 37.95 37.89 37.89 130.9K
10:15 37.88 37.93 37.85 37.86 126.0K
10:20 37.85 37.92 37.84 37.86 131.5K
10:25 37.86 37.92 37.83 37.89 122.1K
10:30 37.89 37.90 37.84 37.88 84.6K
10:35 37.89 37.96 37.86 37.96 132.5K
10:40 37.95 37.95 37.89 37.89 116.4K
10:45 37.90 38.04 37.90 38.00 210.2K
10:50 38.01 38.02 37.97 37.98 75.8K
10:55 37.98 38.00 37.96 37.98 72.2K
11:00 37.99 38.04 37.99 38.03 165.2K
11:05 38.03 38.04 37.99 38.02 102.9K
11:10 38.02 38.03 37.99 38.03 83.9K
11:15 38.08 38.11 38.06 38.06 240.6K
11:20 38.07 38.15 38.07 38.12 246.7K
11:25 38.13 38.20 38.12 38.14 390.1K
13:00 38.14 38.18 38.12 38.13 167.5K
13:05 38.13 38.17 38.12 38.16 108.8K
13:10 38.16 38.23 38.12 38.23 409.9K
13:15 38.23 38.48 38.23 38.45 1,393.6K
13:20 38.45 38.64 38.42 38.43 1,437.9K
13:25 38.43 38.57 38.41 38.52 521.5K
13:30 38.52 38.57 38.43 38.50 495.8K
13:35 38.50 38.55 38.48 38.53 483.2K
13:40 38.53 38.66 38.50 38.65 553.6K
13:45 38.65 38.66 38.60 38.62 581.7K
13:50 38.61 38.61 38.44 38.50 332.1K
13:55 38.50 38.54 38.47 38.49 241.8K
14:00 38.50 38.55 38.48 38.51 259.2K
14:05 38.51 38.54 38.50 38.54 237.3K
14:10 38.54 38.54 38.48 38.49 254.0K
14:15 38.47 38.57 38.47 38.54 302.1K
14:20 38.52 38.56 38.50 38.50 174.5K
14:25 38.50 38.53 38.46 38.50 272.5K
14:30 38.49 38.53 38.46 38.47 344.1K
14:35 38.46 38.50 38.45 38.49 245.5K
14:40 38.49 38.51 38.48 38.51 331.8K
14:45 38.51 38.53 38.48 38.49 398.4K
14:50 38.50 38.52 38.48 38.48 372.9K
14:55 38.49 38.50 38.43 38.46 234.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 37.80 38.66 37.75 38.48 14.8M
2025-09-25 37.99 38.17 37.70 38.00 9.0M
2025-09-24 37.92 38.21 37.65 38.01 10.7M
2025-09-23 37.80 38.14 37.50 37.95 11.3M
2025-09-22 38.20 38.40 37.65 37.87 11.8M
2025-09-19 38.62 38.66 38.04 38.26 11.3M
2025-09-18 39.08 39.15 38.37 38.70 18.8M
2025-09-17 38.76 39.27 38.70 39.24 14.4M
2025-09-16 38.88 39.02 38.55 38.77 15.5M
2025-09-15 39.11 39.27 38.88 38.89 15.2M
2025-09-12 39.75 39.80 39.16 39.22 17.8M
2025-09-11 39.50 39.67 39.12 39.66 22.3M
2025-09-10 39.60 39.73 39.42 39.46 12.2M
2025-09-09 39.56 39.88 39.42 39.71 11.9M
2025-09-08 39.91 40.09 39.55 39.68 12.8M
2025-09-05 40.05 40.21 39.69 40.03 18.1M
2025-09-04 39.62 40.93 39.07 40.50 33.8M
2025-09-03 41.00 41.19 39.55 39.88 21.9M
2025-09-02 40.95 41.23 40.54 40.93 17.1M
2025-09-01 42.17 42.46 40.85 40.97 27.9M
2025-08-29 41.56 43.47 41.52 42.08 33.9M
2025-08-28 41.00 41.48 40.39 41.47 26.3M
2025-08-27 42.96 42.99 41.65 41.66 25.1M
2025-08-26 42.76 43.16 42.58 42.71 15.6M
2025-08-25 43.00 43.16 42.43 42.86 21.5M
2025-08-22 42.06 42.90 41.85 42.90 19.9M
2025-08-21 42.23 42.60 41.92 42.07 15.1M
2025-08-20 41.73 42.27 41.28 42.20 12.4M
2025-08-19 42.87 43.13 41.70 41.87 16.7M
2025-08-18 42.32 43.20 42.07 42.92 25.6M
2025-08-15 40.60 42.43 40.04 42.32 39.1M
2025-08-14 40.42 41.60 40.41 40.83 34.9M
2025-08-13 40.78 41.09 40.26 40.41 21.9M
2025-08-12 40.40 40.85 40.38 40.68 11.9M
2025-08-11 40.67 40.97 40.36 40.48 16.2M
2025-08-08 41.16 41.19 40.66 40.77 8.3M
2025-08-07 41.38 41.61 40.83 41.13 9.6M
2025-08-06 41.25 41.69 41.06 41.52 8.3M
2025-08-05 40.75 41.35 40.65 41.25 8.6M
2025-08-04 40.30 40.83 40.30 40.74 7.7M
2025-08-01 40.76 41.32 40.63 40.74 10.7M
2025-07-31 42.00 42.15 40.70 40.92 18.2M
2025-07-30 41.99 42.60 41.82 42.24 14.5M
2025-07-29 42.40 42.81 41.77 42.00 17.0M
2025-07-28 41.94 43.27 41.75 42.70 23.5M
2025-07-25 41.40 41.88 40.96 41.50 15.1M
2025-07-24 40.77 41.71 40.70 41.47 20.5M
2025-07-23 40.42 41.58 40.32 41.05 27.1M
2025-07-22 40.16 40.43 39.76 40.31 25.2M
2025-07-21 40.22 40.34 39.85 40.22 11.7M
2025-07-18 39.85 40.56 39.83 40.23 15.7M
2025-07-17 39.72 40.01 39.51 39.85 10.4M
2025-07-16 39.99 40.04 39.31 39.72 11.0M
2025-07-15 39.99 40.39 39.60 39.92 11.6M
2025-07-14 40.32 40.69 40.00 40.00 14.4M
2025-07-11 40.05 41.44 39.99 40.30 34.6M
2025-07-10 39.80 40.42 39.72 40.00 15.0M
2025-07-09 41.10 41.25 40.14 40.14 14.4M
2025-07-08 40.95 41.17 40.63 41.10 12.0M
2025-07-07 41.19 41.45 40.87 41.11 7.9M
2025-07-04 40.90 42.30 40.63 41.34 15.9M
2025-07-03 41.04 41.19 40.73 41.09 7.7M
2025-07-02 41.36 41.67 40.97 41.06 7.5M
2025-07-01 41.24 41.80 40.85 41.31 11.1M
2025-06-30 41.10 41.38 40.62 41.19 10.5M
2025-06-27 42.29 42.64 41.08 41.16 14.3M
2025-06-26 42.28 42.45 41.99 42.10 11.9M
2025-06-25 41.45 42.54 41.16 42.43 21.4M
2025-06-24 40.25 42.33 40.24 41.45 21.1M
2025-06-23 40.05 40.34 39.55 40.13 9.0M
2025-06-20 39.50 40.38 39.30 40.20 12.7M
2025-06-19 39.81 40.05 39.34 39.50 8.8M
2025-06-18 40.50 40.69 39.55 39.97 11.1M
2025-06-17 40.65 40.86 40.33 40.70 9.0M
2025-06-16 40.49 41.09 40.38 40.71 9.5M
2025-06-13 40.96 41.50 40.38 40.50 9.6M
2025-06-12 40.55 42.09 40.23 41.00 19.6M
2025-06-11 39.47 40.98 39.47 40.68 17.0M
2025-06-10 39.78 40.15 39.27 39.46 8.8M
2025-06-09 40.13 40.38 39.54 39.78 8.3M
2025-06-06 39.70 40.11 39.55 40.03 10.5M
2025-06-05 38.98 39.92 38.75 39.76 15.4M
2025-06-04 38.70 39.19 38.69 38.98 8.1M
2025-06-03 38.18 39.10 38.06 38.79 9.9M
2025-05-30 38.31 38.57 37.96 38.29 8.8M
2025-05-29 38.52 38.71 38.32 38.50 6.9M
2025-05-28 38.56 38.85 38.36 38.51 6.7M
2025-05-27 38.50 39.16 38.42 38.55 7.2M
2025-05-26 37.90 38.98 37.85 38.51 12.0M
2025-05-23 38.47 38.76 37.86 38.01 9.0M
2025-05-22 38.47 38.79 38.26 38.54 7.5M
2025-05-21 38.38 39.00 38.31 38.53 10.1M
2025-05-20 38.39 38.58 38.13 38.38 9.3M
2025-05-19 38.50 38.66 38.21 38.31 8.5M
2025-05-16 39.11 39.35 38.32 38.82 11.0M
2025-05-15 39.41 39.92 39.18 39.32 12.8M
2025-05-14 37.99 41.00 37.85 39.97 42.4M
2025-05-13 38.09 38.15 37.78 37.95 7.4M
2025-05-12 37.76 38.15 37.51 37.93 7.7M
2025-05-09 37.89 37.89 37.55 37.64 6.3M
2025-05-08 37.33 38.28 37.27 37.89 11.7M
2025-05-07 37.70 37.99 37.21 37.57 15.1M
2025-05-06 36.40 37.06 36.12 36.80 11.5M
2025-04-30 36.58 37.06 36.26 36.31 10.1M
2025-04-29 36.38 36.49 36.18 36.23 5.4M
2025-04-28 36.47 36.58 35.98 36.39 8.7M
2025-04-25 36.85 37.25 36.45 36.50 9.1M
2025-04-24 36.59 37.32 36.45 36.85 12.3M
2025-04-23 36.80 36.85 36.31 36.52 7.2M
2025-04-22 36.26 36.95 36.22 36.60 8.3M
2025-04-21 36.57 36.65 36.29 36.36 5.3M
2025-04-18 36.40 36.66 36.30 36.43 7.0M
2025-04-17 35.89 36.59 35.89 36.50 8.4M
2025-04-16 36.04 36.35 35.66 36.30 10.5M
2025-04-15 35.77 36.05 35.61 35.98 9.8M
2025-04-14 35.76 36.03 35.65 35.88 11.0M
2025-04-11 35.63 36.02 35.21 35.76 15.9M
2025-04-10 35.88 36.10 35.51 35.89 17.8M
2025-04-09 35.49 36.00 35.02 35.50 24.2M
2025-04-08 34.41 35.80 34.22 35.74 25.0M
2025-04-07 36.30 36.30 33.61 34.83 31.9M
2025-04-03 37.14 37.67 36.91 37.34 11.6M
2025-04-02 37.39 37.62 37.15 37.40 11.7M
2025-04-01 37.60 37.69 37.19 37.39 12.4M
2025-03-31 37.55 38.25 37.42 37.60 12.1M
2025-03-28 38.04 38.34 37.70 37.78 12.3M
2025-03-27 37.88 38.57 37.53 38.03 19.1M
2025-03-26 37.75 38.14 37.47 37.79 14.3M
2025-03-25 37.79 37.99 37.52 37.85 8.8M
2025-03-24 37.55 37.95 37.44 37.80 12.8M
2025-03-21 37.92 38.49 37.40 37.54 13.6M
2025-03-20 39.18 39.20 37.82 37.96 18.4M
2025-03-19 39.06 39.35 38.75 39.18 9.3M
2025-03-18 39.54 39.70 39.01 39.10 11.0M
2025-03-17 39.11 39.55 39.06 39.41 15.1M
2025-03-14 37.39 39.79 37.32 39.56 39.7M
2025-03-13 37.40 37.85 37.22 37.38 13.8M
2025-03-12 37.74 37.88 37.20 37.44 14.8M
2025-03-11 37.45 37.74 37.13 37.74 16.5M
2025-03-10 38.58 38.60 37.37 37.81 21.1M
2025-03-07 39.08 39.08 38.46 38.78 11.7M
2025-03-06 38.62 39.39 38.22 39.25 14.4M
2025-03-05 38.18 38.60 37.93 38.40 7.9M
2025-03-04 38.31 38.42 38.03 38.17 10.4M
2025-03-03 39.12 39.28 38.23 38.41 11.3M
2025-02-28 40.20 40.60 38.91 38.91 15.9M
2025-02-27 39.70 40.46 39.33 40.40 16.6M
2025-02-26 39.19 39.97 39.18 39.77 11.4M
2025-02-25 39.67 41.08 39.02 39.20 20.4M
2025-02-24 39.71 40.55 39.39 39.99 14.9M
2025-02-21 39.25 40.22 38.58 39.74 15.2M
2025-02-20 39.60 39.80 38.72 39.08 12.0M
2025-02-19 39.62 40.23 39.27 39.80 10.7M
2025-02-18 40.05 40.74 39.68 39.81 15.0M
2025-02-17 40.66 41.46 39.81 40.25 14.4M
2025-02-14 39.99 40.97 39.72 40.55 11.3M
2025-02-13 40.10 40.60 39.83 40.02 11.6M
2025-02-12 39.69 40.23 39.49 40.19 9.0M
2025-02-11 40.41 40.42 39.58 39.75 9.4M
2025-02-10 40.52 40.75 40.16 40.29 8.9M
2025-02-07 39.90 41.20 39.62 40.51 15.3M
2025-02-06 39.51 40.14 39.16 40.10 14.2M
2025-02-05 40.80 40.80 39.40 39.50 14.4M
2025-01-27 40.99 41.48 40.37 40.60 15.7M
2025-01-24 40.60 41.10 40.10 40.87 14.7M
2025-01-23 39.93 41.95 39.92 41.10 28.2M
2025-01-22 39.59 39.59 38.85 39.15 7.7M
2025-01-21 39.66 40.02 39.12 39.65 8.3M
2025-01-20 39.22 39.89 39.20 39.50 10.7M
2025-01-17 38.40 39.50 37.86 39.06 13.8M
2025-01-16 38.30 38.88 38.10 38.43 9.3M
2025-01-15 38.22 38.60 37.85 38.15 10.5M
2025-01-14 37.80 38.82 37.21 38.40 18.6M
2025-01-13 37.45 37.64 37.04 37.43 11.9M
2025-01-10 38.40 38.85 37.64 37.66 11.1M
2025-01-09 38.92 39.15 38.42 38.50 7.8M
2025-01-08 38.93 39.30 38.38 39.07 10.7M
2025-01-07 39.15 39.22 38.67 38.95 8.8M
2025-01-06 39.44 39.66 38.88 39.18 9.9M
2025-01-03 39.82 40.00 39.07 39.32 12.6M
2025-01-02 41.81 41.92 39.50 39.82 18.0M