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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 30.33 30.45 30.08 30.09 5.8M
2021-12-30 30.21 30.45 30.16 30.18 5.4M
2021-12-29 30.66 30.66 30.18 30.30 5.5M
2021-12-28 30.28 30.59 30.27 30.37 8.3M
2021-12-27 30.20 30.41 30.08 30.27 5.9M
2021-12-24 29.99 30.23 29.71 30.14 7.3M
2021-12-23 29.89 30.07 29.72 29.98 5.1M
2021-12-22 30.28 30.35 29.83 29.94 7.8M
2021-12-21 29.98 30.35 29.98 30.25 6.9M
2021-12-20 29.93 30.30 29.82 30.01 8.8M
2021-12-17 30.03 30.23 29.88 29.93 6.8M
2021-12-16 29.89 30.17 29.84 30.10 6.2M
2021-12-15 29.97 30.20 29.81 29.92 6.0M
2021-12-14 30.20 30.36 29.90 30.17 8.6M
2021-12-13 30.51 31.00 30.27 30.30 13.7M
2021-12-10 30.27 30.55 30.12 30.40 11.3M
2021-12-09 29.99 30.89 29.81 30.47 19.5M
2021-12-08 29.80 29.90 29.45 29.90 10.6M
2021-12-07 29.67 29.97 29.36 29.80 11.3M
2021-12-06 29.61 29.88 29.36 29.44 12.9M
2021-12-03 29.16 29.35 28.98 29.29 6.1M
2021-12-02 29.25 29.55 29.03 29.15 7.8M
2021-12-01 29.10 29.40 29.02 29.33 6.8M
2021-11-30 28.86 29.55 28.72 29.55 7.1M
2021-11-29 28.70 28.98 28.60 28.82 5.9M
2021-11-26 29.25 29.36 28.90 28.93 8.1M
2021-11-25 29.47 29.49 29.22 29.40 4.8M
2021-11-24 29.80 29.80 29.14 29.56 7.5M
2021-11-23 29.47 29.92 29.35 29.47 8.9M
2021-11-22 29.50 29.61 29.32 29.47 5.0M
2021-11-19 29.01 29.69 28.96 29.51 8.8M
2021-11-18 29.15 29.35 29.03 29.10 5.8M
2021-11-17 29.12 29.50 29.12 29.28 7.4M
2021-11-16 29.38 29.58 29.12 29.36 10.0M
2021-11-15 29.29 29.45 28.97 29.21 6.1M
2021-11-12 29.26 29.32 28.91 29.13 6.2M
2021-11-11 28.45 29.30 28.41 29.26 13.8M
2021-11-10 28.85 28.85 28.30 28.55 8.5M
2021-11-09 29.09 29.25 28.70 28.88 6.6M
2021-11-08 28.75 29.20 28.50 28.98 9.4M
2021-11-05 28.88 29.20 28.75 28.84 8.4M
2021-11-04 29.34 29.49 28.90 29.03 11.4M
2021-11-03 29.32 29.60 29.19 29.36 7.3M
2021-11-02 29.77 30.25 29.00 29.32 15.4M
2021-11-01 29.49 30.23 29.22 29.79 12.7M
2021-10-29 31.46 31.67 29.68 29.80 37.8M
2021-10-28 31.88 32.39 31.48 31.90 13.1M
2021-10-27 32.01 32.56 31.60 32.13 11.9M
2021-10-26 32.70 33.10 32.06 32.30 13.9M
2021-10-25 32.58 32.79 31.99 32.73 14.5M
2021-10-22 32.56 32.87 32.25 32.64 17.4M
2021-10-21 31.34 32.96 31.16 32.54 32.6M
2021-10-20 31.59 31.94 30.83 31.08 11.0M
2021-10-19 30.50 31.71 30.41 31.25 13.6M
2021-10-18 31.55 31.91 30.35 30.60 15.9M
2021-10-15 31.29 31.55 31.05 31.34 11.8M
2021-10-14 31.44 31.79 31.22 31.27 10.4M
2021-10-13 31.90 32.10 31.19 31.60 14.9M
2021-10-12 31.90 32.34 31.35 32.01 18.5M
2021-10-11 31.31 33.00 31.31 31.90 29.7M
2021-10-08 30.30 31.49 30.11 31.30 26.2M
2021-09-30 30.31 30.51 29.69 29.80 14.1M
2021-09-29 30.00 30.58 29.85 30.46 13.5M
2021-09-28 30.47 30.77 30.05 30.16 13.5M
2021-09-27 29.56 30.65 29.48 30.49 17.7M
2021-09-24 29.83 30.35 29.46 29.63 11.3M
2021-09-23 29.99 30.45 29.63 30.00 15.9M
2021-09-22 30.00 30.15 29.43 29.67 15.8M
2021-09-17 30.85 31.18 30.60 30.82 11.2M
2021-09-16 30.80 31.19 30.21 30.85 14.7M
2021-09-15 30.60 31.08 30.44 30.82 13.4M
2021-09-14 32.10 32.42 30.72 30.91 20.2M
2021-09-13 31.80 32.53 31.70 32.08 15.5M
2021-09-10 31.40 32.50 31.35 31.79 23.1M
2021-09-09 31.30 31.80 30.84 31.43 15.0M
2021-09-08 31.49 32.56 31.37 31.70 24.7M
2021-09-07 30.96 31.56 30.66 31.54 21.1M
2021-09-06 30.60 31.49 30.58 31.05 17.3M
2021-09-03 31.30 31.59 30.22 30.96 22.1M
2021-09-02 30.81 31.60 30.50 30.93 26.2M
2021-09-01 28.75 31.30 28.70 30.82 37.7M
2021-08-31 28.41 28.98 28.11 28.84 11.8M
2021-08-30 29.46 29.46 28.50 28.59 14.3M
2021-08-27 29.00 29.85 28.99 29.46 14.2M
2021-08-26 29.30 29.56 28.87 28.90 11.4M
2021-08-25 29.50 29.78 29.28 29.47 8.5M
2021-08-24 29.08 29.70 28.94 29.56 14.5M
2021-08-23 29.65 29.72 29.06 29.38 12.4M
2021-08-20 28.88 29.99 28.80 29.66 22.7M
2021-08-19 29.64 29.78 29.03 29.15 16.9M
2021-08-18 28.50 30.38 28.17 29.97 30.1M
2021-08-17 28.77 29.35 28.59 28.65 17.6M
2021-08-16 28.52 29.10 28.46 28.77 11.0M
2021-08-13 28.38 28.62 28.22 28.41 7.6M
2021-08-12 28.70 29.10 28.32 28.35 10.7M
2021-08-11 28.79 29.48 28.73 28.80 15.7M
2021-08-10 28.31 28.90 28.11 28.76 13.0M
2021-08-09 27.66 28.98 27.43 28.51 16.0M
2021-08-06 27.91 28.17 27.71 27.82 8.0M
2021-08-05 27.94 28.88 27.82 28.07 12.1M
2021-08-04 28.43 28.48 27.93 28.16 10.5M
2021-08-03 28.07 28.69 27.83 28.53 13.5M
2021-08-02 27.71 28.84 27.00 28.27 19.2M
2021-07-30 27.85 28.37 27.50 28.00 12.2M
2021-07-29 28.95 29.20 27.85 28.06 15.3M
2021-07-28 28.79 29.15 28.51 28.56 11.3M
2021-07-27 29.36 29.55 28.27 28.50 16.7M
2021-07-26 30.88 30.88 29.29 29.45 21.1M
2021-07-23 31.36 31.74 30.84 31.20 12.0M
2021-07-22 30.75 31.79 30.71 31.42 16.6M
2021-07-21 30.78 31.44 30.72 30.94 10.4M
2021-07-20 30.99 31.28 30.70 31.00 7.3M
2021-07-19 30.99 31.29 30.30 31.21 12.3M
2021-07-16 30.87 31.33 30.60 30.97 10.4M
2021-07-15 30.69 31.44 30.48 31.20 14.0M
2021-07-14 31.88 31.89 31.00 31.20 15.3M
2021-07-13 31.76 32.05 31.58 32.02 10.7M
2021-07-12 32.36 32.57 31.66 31.77 18.5M
2021-07-09 32.56 32.93 31.95 32.16 14.4M
2021-07-08 33.31 33.35 32.38 32.55 11.2M
2021-07-07 33.60 33.95 33.09 33.35 13.4M
2021-07-06 32.67 33.72 32.56 33.63 17.2M
2021-07-05 31.90 32.83 31.83 32.67 14.0M
2021-07-02 33.10 33.17 31.85 31.99 18.8M
2021-07-01 34.08 34.27 33.14 33.30 13.5M
2021-06-30 33.70 34.27 33.70 33.89 9.2M
2021-06-29 34.36 34.53 33.69 33.86 12.1M
2021-06-28 35.15 35.23 34.30 34.49 13.8M
2021-06-25 34.22 35.31 33.87 34.89 25.8M
2021-06-24 33.74 34.50 33.53 34.00 14.2M
2021-06-23 33.90 34.26 33.59 33.74 13.0M
2021-06-22 33.99 34.69 33.50 33.96 17.7M
2021-06-21 33.13 33.80 32.55 33.78 15.5M
2021-06-18 33.58 33.90 33.25 33.42 11.0M
2021-06-17 33.58 34.09 33.20 33.57 11.1M
2021-06-16 33.25 34.06 33.11 33.70 15.2M
2021-06-15 33.15 33.51 32.57 33.27 15.7M
2021-06-11 34.35 34.49 33.25 33.30 30.0M
2021-06-10 35.36 35.86 34.44 34.64 21.9M
2021-06-09 35.45 35.94 35.35 35.56 13.3M
2021-06-08 35.39 35.98 35.05 35.56 14.4M
2021-06-07 35.55 35.80 35.11 35.40 11.5M
2021-06-04 34.90 36.25 34.86 35.78 20.4M
2021-06-03 35.10 35.85 34.99 35.05 16.1M
2021-06-02 35.20 35.70 34.66 35.41 22.4M
2021-06-01 35.95 36.09 34.83 35.24 29.2M
2021-05-31 36.27 36.57 35.71 36.40 21.8M
2021-05-28 36.30 36.87 36.10 36.70 21.2M
2021-05-27 36.22 36.84 36.01 36.45 19.0M
2021-05-26 36.23 37.20 35.90 36.59 34.3M
2021-05-25 34.89 36.69 34.61 36.26 39.2M
2021-05-24 34.30 35.10 34.26 34.83 15.0M
2021-05-21 35.50 35.60 34.32 34.41 18.8M
2021-05-20 34.55 35.58 34.25 35.21 23.4M
2021-05-19 34.73 35.08 34.20 34.43 16.7M
2021-05-18 34.64 35.65 34.60 34.96 22.5M
2021-05-17 35.00 35.20 34.40 34.57 27.2M
2021-05-14 32.54 35.58 32.42 35.45 48.7M
2021-05-13 32.40 32.75 32.05 32.52 8.2M
2021-05-12 32.77 33.18 32.51 32.84 12.2M
2021-05-11 31.98 32.99 31.90 32.99 15.1M
2021-05-10 32.55 32.55 31.81 32.24 13.9M
2021-05-07 32.63 33.07 32.51 32.61 12.3M
2021-05-06 32.80 33.20 32.50 32.73 15.1M
2021-04-30 33.65 33.88 32.60 33.07 21.9M
2021-04-29 32.92 33.64 32.39 33.62 28.1M
2021-04-28 32.40 33.21 32.04 32.86 25.0M
2021-04-27 30.94 32.55 30.60 32.32 22.1M
2021-04-26 31.91 31.91 31.03 31.03 15.5M
2021-04-23 31.37 32.49 31.37 32.11 23.6M
2021-04-22 31.87 32.22 31.20 31.33 19.3M
2021-04-21 30.48 30.83 30.15 30.78 7.2M
2021-04-20 30.82 30.99 30.51 30.59 7.4M
2021-04-19 30.67 31.04 30.33 31.02 11.0M
2021-04-16 30.04 30.68 29.93 30.63 10.9M
2021-04-15 30.58 30.60 29.80 29.95 11.5M
2021-04-14 30.75 30.95 30.42 30.65 7.6M
2021-04-13 31.15 31.26 30.42 30.67 10.9M
2021-04-12 31.22 31.50 31.08 31.15 7.8M
2021-04-09 31.95 31.97 31.16 31.25 11.9M
2021-04-08 31.67 32.13 31.55 31.99 8.6M
2021-04-07 32.25 32.35 31.56 31.77 10.9M
2021-04-06 32.22 32.42 32.08 32.24 6.5M
2021-04-02 32.19 32.42 31.93 32.27 8.8M
2021-04-01 31.90 32.26 31.72 32.20 8.4M
2021-03-31 31.86 31.98 31.60 31.82 7.2M
2021-03-30 32.11 32.28 31.76 32.06 9.4M
2021-03-29 32.20 32.48 31.86 32.11 9.6M
2021-03-26 31.43 32.33 31.40 32.20 16.5M
2021-03-25 31.52 31.69 31.20 31.41 8.9M
2021-03-24 31.74 32.30 31.65 31.77 11.7M
2021-03-23 31.75 32.30 31.58 31.94 12.3M
2021-03-22 31.08 31.59 31.03 31.56 9.6M
2021-03-19 32.01 32.06 31.08 31.08 17.1M
2021-03-18 31.85 32.36 31.85 32.15 8.7M
2021-03-17 32.50 32.60 31.90 31.98 13.6M
2021-03-16 31.99 32.65 31.89 32.60 13.9M
2021-03-15 32.09 32.18 31.60 31.81 10.5M
2021-03-12 32.00 32.35 31.70 32.05 11.2M
2021-03-11 31.56 32.16 31.56 32.16 15.2M
2021-03-10 32.96 33.15 31.51 31.60 21.2M
2021-03-09 33.08 33.52 32.36 32.97 19.1M
2021-03-08 33.35 34.18 32.90 32.94 19.1M
2021-03-05 33.80 34.12 32.90 33.33 19.0M
2021-03-04 33.84 34.54 33.66 34.14 20.7M
2021-03-03 33.10 34.16 33.00 34.03 24.0M
2021-03-02 32.98 33.66 32.80 33.10 14.5M
2021-03-01 32.90 33.30 32.40 33.06 16.6M
2021-02-26 34.53 34.94 33.10 33.16 36.0M
2021-02-25 34.18 36.05 33.30 35.36 38.7M
2021-02-24 35.23 36.17 34.40 34.63 27.2M
2021-02-23 34.73 35.78 34.72 35.40 24.1M
2021-02-22 35.32 35.62 34.59 34.72 29.0M
2021-02-19 34.79 35.72 34.18 35.30 24.5M
2021-02-18 34.26 35.67 34.24 34.94 29.6M
2021-02-10 33.20 34.25 33.09 33.62 22.6M
2021-02-09 32.59 33.22 31.90 33.21 20.5M
2021-02-08 33.70 33.99 32.22 32.41 34.9M
2021-02-05 33.63 34.20 33.39 33.80 23.8M
2021-02-04 35.41 35.69 33.95 33.99 30.5M
2021-02-03 35.98 35.98 34.74 35.22 16.3M
2021-02-02 36.51 36.54 35.70 35.96 14.7M
2021-02-01 36.00 36.53 35.62 36.32 11.5M
2021-01-29 37.43 37.46 35.71 36.15 17.7M
2021-01-28 37.15 37.52 37.00 37.24 11.8M
2021-01-27 37.65 38.29 37.55 37.75 12.3M
2021-01-26 38.22 38.46 37.45 37.65 16.1M
2021-01-25 38.03 38.67 37.23 38.66 20.6M
2021-01-22 39.31 39.50 38.00 38.02 31.2M
2021-01-21 39.99 40.07 39.01 39.59 25.7M
2021-01-20 40.46 40.77 39.80 39.98 20.9M
2021-01-19 40.50 41.26 40.11 40.93 24.0M
2021-01-18 41.00 41.66 40.01 40.88 32.9M
2021-01-15 40.15 42.32 40.05 41.41 47.1M
2021-01-14 40.00 41.55 40.00 40.34 40.5M
2021-01-13 40.79 41.15 39.69 40.07 36.7M
2021-01-12 37.90 41.15 37.43 40.81 48.0M
2021-01-11 38.90 38.97 37.74 37.75 24.9M
2021-01-08 39.27 39.28 38.53 39.03 22.7M
2021-01-07 39.08 39.80 38.33 39.34 40.7M
2021-01-06 37.40 38.99 37.25 38.99 46.0M
2021-01-05 37.49 37.51 36.83 37.49 24.1M
2021-01-04 38.39 38.39 37.16 37.83 27.3M