平安銀行 (000001)

000001
🏛️ 中国 →
11.37
最終更新: 2025-09-29
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
2022-12-30 13.04 13.28 12.96 13.16 81.8M
2022-12-29 13.07 13.13 12.85 13.03 66.7M
2022-12-28 13.16 13.38 13.00 13.14 79.1M
2022-12-27 12.87 13.22 12.87 13.11 88.6M
2022-12-26 12.99 13.04 12.71 12.77 79.7M
2022-12-23 12.85 13.06 12.80 12.98 56.4M
2022-12-22 13.00 13.15 12.90 12.95 67.2M
2022-12-21 12.85 12.99 12.74 12.89 61.5M
2022-12-20 12.97 13.08 12.67 12.76 89.6M
2022-12-19 13.33 13.47 12.95 13.04 103.1M
2022-12-16 13.02 13.40 13.02 13.34 92.4M
2022-12-15 13.14 13.28 12.94 13.10 83.5M
2022-12-14 13.23 13.40 13.08 13.23 97.4M
2022-12-13 13.15 13.36 13.14 13.24 90.2M
2022-12-12 13.58 13.58 13.06 13.11 139.3M
2022-12-09 13.40 13.75 13.35 13.70 161.6M
2022-12-08 13.15 13.52 13.12 13.36 106.6M
2022-12-07 13.33 13.37 13.03 13.15 137.7M
2022-12-06 13.34 13.66 13.25 13.43 125.3M
2022-12-05 13.09 13.57 13.01 13.53 228.8M
2022-12-02 13.14 13.15 12.69 12.90 140.4M
2022-12-01 13.38 13.66 13.07 13.10 200.3M
2022-11-30 12.90 13.34 12.82 13.03 321.0M
2022-11-29 12.16 12.99 12.13 12.99 474.9M
2022-11-28 11.90 11.92 11.69 11.81 133.2M
2022-11-25 11.79 12.23 11.77 12.17 176.1M
2022-11-24 11.92 11.99 11.69 11.77 79.7M
2022-11-23 11.78 12.05 11.72 11.82 124.8M
2022-11-22 11.46 11.93 11.44 11.82 149.1M
2022-11-21 11.48 11.50 11.22 11.46 104.8M
2022-11-18 11.74 11.78 11.57 11.59 86.8M
2022-11-17 11.81 11.84 11.58 11.69 109.1M
2022-11-16 11.97 12.05 11.79 11.82 127.9M
2022-11-15 11.86 12.18 11.83 12.01 157.4M
2022-11-14 11.70 12.28 11.70 11.95 387.2M
2022-11-11 11.13 11.66 11.01 11.43 254.5M
2022-11-10 10.79 10.90 10.69 10.87 55.2M
2022-11-09 10.84 11.08 10.82 10.89 83.2M
2022-11-08 10.89 10.92 10.78 10.85 58.3M
2022-11-07 10.81 10.91 10.73 10.88 98.8M
2022-11-04 10.40 10.85 10.39 10.82 177.6M
2022-11-03 10.54 10.57 10.38 10.44 98.4M
2022-11-02 10.61 10.68 10.48 10.63 130.3M
2022-11-01 10.38 10.68 10.36 10.67 138.1M
2022-10-31 10.33 10.45 10.22 10.34 98.3M
2022-10-28 10.63 10.70 10.41 10.42 105.8M
2022-10-27 10.70 10.77 10.66 10.68 95.7M
2022-10-26 10.64 10.73 10.61 10.66 114.4M
2022-10-25 10.70 10.81 10.60 10.65 131.7M
2022-10-24 11.09 11.10 10.61 10.62 138.3M
2022-10-21 11.21 11.25 11.07 11.09 78.6M
2022-10-20 11.23 11.31 11.16 11.20 78.2M
2022-10-19 11.42 11.49 11.28 11.29 92.4M
2022-10-18 11.55 11.64 11.46 11.48 94.7M
2022-10-17 11.42 11.52 11.34 11.48 102.5M
2022-10-14 11.45 11.63 11.40 11.53 109.6M
2022-10-13 11.51 11.54 11.31 11.34 85.3M
2022-10-12 11.45 11.62 11.35 11.60 56.0M
2022-10-11 11.54 11.58 11.41 11.48 41.5M
2022-10-10 11.70 11.77 11.46 11.47 96.6M
2022-09-30 11.87 11.96 11.83 11.84 53.7M
2022-09-29 12.25 12.28 11.82 11.86 91.8M
2022-09-28 12.09 12.25 11.92 12.11 78.1M
2022-09-27 12.00 12.16 11.81 12.15 79.0M
2022-09-26 12.16 12.28 11.99 12.00 90.4M
2022-09-23 12.24 12.43 12.23 12.29 58.6M
2022-09-22 12.33 12.36 12.25 12.29 58.6M
2022-09-21 12.31 12.48 12.20 12.43 68.4M
2022-09-20 12.61 12.63 12.32 12.34 89.0M
2022-09-19 12.54 12.67 12.48 12.57 63.2M
2022-09-16 12.92 12.95 12.56 12.56 135.7M
2022-09-15 12.80 13.10 12.77 13.00 184.1M
2022-09-14 12.75 12.87 12.70 12.73 85.8M
2022-09-13 12.88 13.02 12.66 12.95 172.3M
2022-09-09 12.40 12.74 12.36 12.72 195.1M
2022-09-08 12.32 12.44 12.30 12.36 62.1M
2022-09-07 12.42 12.42 12.28 12.33 98.0M
2022-09-06 12.58 12.66 12.43 12.50 73.1M
2022-09-05 12.46 12.60 12.37 12.57 63.2M
2022-09-02 12.62 12.69 12.43 12.51 78.6M
2022-09-01 12.65 12.79 12.58 12.61 86.2M
2022-08-31 12.38 12.78 12.36 12.75 165.3M
2022-08-30 12.43 12.54 12.28 12.48 80.0M
2022-08-29 12.50 12.56 12.31 12.42 92.4M
2022-08-26 12.68 12.75 12.46 12.61 92.8M
2022-08-25 12.40 12.66 12.30 12.62 106.4M
2022-08-24 12.33 12.54 12.33 12.40 129.5M
2022-08-23 12.45 12.49 12.28 12.34 92.1M
2022-08-22 12.58 12.68 12.41 12.50 113.8M
2022-08-19 12.27 12.75 12.23 12.57 210.6M
2022-08-18 12.48 12.54 12.16 12.25 127.0M
2022-08-17 12.15 12.42 12.07 12.40 134.9M
2022-08-16 12.11 12.20 12.10 12.13 63.1M
2022-08-15 12.29 12.36 12.09 12.11 117.2M
2022-08-12 12.26 12.41 12.20 12.38 82.1M
2022-08-11 12.08 12.39 12.04 12.35 139.9M
2022-08-10 12.12 12.24 12.02 12.06 68.3M
2022-08-09 12.21 12.22 12.08 12.12 55.8M
2022-08-08 12.25 12.36 12.16 12.20 55.2M
2022-08-05 12.13 12.33 11.98 12.31 76.5M
2022-08-04 12.10 12.17 12.02 12.16 60.3M
2022-08-03 12.19 12.27 12.01 12.03 74.6M
2022-08-02 12.22 12.34 11.94 12.26 137.3M
2022-08-01 12.66 12.66 12.40 12.42 102.6M
2022-07-29 12.88 12.90 12.65 12.68 83.1M
2022-07-28 12.81 12.91 12.78 12.88 75.0M
2022-07-27 12.85 12.88 12.73 12.79 92.4M
2022-07-26 12.75 12.91 12.71 12.91 102.4M
2022-07-25 12.80 12.85 12.67 12.82 76.4M
2022-07-22 12.84 12.93 12.62 12.81 137.7M
2022-07-21 13.32 13.34 12.99 13.01 197.0M
2022-07-20 13.43 13.47 13.35 13.39 80.1M
2022-07-19 13.34 13.43 13.28 13.42 75.6M
2022-07-18 13.25 13.44 13.21 13.39 115.4M
2022-07-15 13.48 13.56 13.22 13.24 159.9M
2022-07-14 13.70 13.71 13.29 13.37 263.2M
2022-07-13 14.42 14.47 13.89 13.97 217.6M
2022-07-12 14.41 14.73 14.38 14.42 74.3M
2022-07-11 14.50 14.57 14.36 14.46 61.2M
2022-07-08 14.50 14.65 14.37 14.54 64.0M
2022-07-07 14.54 14.65 14.38 14.42 73.0M
2022-07-06 14.83 14.93 14.46 14.53 104.3M
2022-07-05 14.99 15.27 14.82 14.91 111.5M
2022-07-04 14.95 14.98 14.75 14.94 83.5M
2022-07-01 15.00 15.07 14.84 14.92 77.9M
2022-06-30 14.63 15.02 14.55 14.98 154.9M
2022-06-29 14.65 14.90 14.55 14.64 126.7M
2022-06-28 14.47 14.67 14.41 14.63 112.5M
2022-06-27 14.24 14.56 14.22 14.49 149.7M
2022-06-24 14.20 14.25 14.11 14.23 86.6M
2022-06-23 14.09 14.23 14.06 14.20 80.6M
2022-06-22 14.36 14.36 14.08 14.08 105.6M
2022-06-21 14.34 14.63 14.23 14.37 132.2M
2022-06-20 14.44 14.44 14.26 14.34 103.2M
2022-06-17 14.32 14.53 14.20 14.45 105.4M
2022-06-16 14.74 14.83 14.42 14.44 133.3M
2022-06-15 14.10 15.11 14.06 14.74 341.4M
2022-06-14 13.71 14.13 13.71 14.12 115.1M
2022-06-13 14.18 14.19 13.88 13.91 154.8M
2022-06-10 14.26 14.33 14.13 14.32 134.6M
2022-06-09 14.14 14.46 14.10 14.35 163.3M
2022-06-08 14.16 14.17 14.01 14.16 114.6M
2022-06-07 14.02 14.25 13.99 14.16 131.5M
2022-06-06 13.91 14.17 13.64 14.17 171.1M
2022-06-02 14.02 14.03 13.88 13.95 97.9M
2022-06-01 14.14 14.14 14.00 14.08 84.5M
2022-05-31 14.07 14.18 14.00 14.16 93.9M
2022-05-30 14.26 14.28 14.04 14.08 89.7M
2022-05-27 14.29 14.35 14.11 14.18 72.3M
2022-05-26 14.41 14.43 14.07 14.19 101.1M
2022-05-25 14.43 14.49 14.30 14.39 60.3M
2022-05-24 14.87 14.87 14.40 14.40 93.4M
2022-05-23 15.07 15.07 14.76 14.83 64.8M
2022-05-20 14.70 15.04 14.67 15.02 94.9M
2022-05-19 14.55 14.70 14.50 14.62 59.1M
2022-05-18 14.85 14.89 14.67 14.75 77.9M
2022-05-17 14.51 14.72 14.32 14.71 93.1M
2022-05-16 14.66 14.73 14.35 14.41 66.8M
2022-05-13 14.50 14.66 14.49 14.61 67.6M
2022-05-12 14.48 14.56 14.33 14.38 68.5M
2022-05-11 14.54 14.84 14.44 14.63 84.9M
2022-05-10 14.50 14.60 14.11 14.59 99.2M
2022-05-09 14.94 14.94 14.46 14.55 81.9M
2022-05-06 15.02 15.20 14.91 14.96 83.2M
2022-05-05 15.20 15.45 15.15 15.32 79.0M
2022-04-29 15.69 15.74 14.97 15.32 164.5M
2022-04-28 15.57 15.93 15.37 15.65 91.2M
2022-04-27 14.98 15.65 14.96 15.65 149.0M
2022-04-26 14.88 14.98 14.45 14.73 98.8M
2022-04-25 15.67 15.91 14.78 14.85 166.4M
2022-04-22 15.64 16.19 15.40 16.06 92.1M
2022-04-21 15.77 15.98 15.70 15.81 71.0M
2022-04-20 15.81 16.05 15.70 15.85 71.7M
2022-04-19 15.90 15.97 15.62 15.81 82.2M
2022-04-18 16.15 16.20 15.81 15.90 108.7M
2022-04-15 15.90 16.53 15.86 16.42 123.2M
2022-04-14 16.00 16.25 15.92 16.04 93.0M
2022-04-13 15.89 16.08 15.72 15.80 89.1M
2022-04-12 16.05 16.26 15.66 15.92 103.9M
2022-04-11 16.35 16.40 15.80 16.05 141.7M
2022-04-08 16.26 16.45 16.13 16.40 106.7M
2022-04-07 16.38 16.66 16.20 16.28 165.9M
2022-04-06 15.64 16.54 15.63 16.39 248.9M
2022-04-01 15.37 15.79 15.20 15.75 148.5M
2022-03-31 15.10 15.57 15.06 15.38 116.4M
2022-03-30 14.86 15.27 14.76 15.21 123.7M
2022-03-29 14.88 14.95 14.60 14.68 61.6M
2022-03-28 14.80 15.05 14.63 14.85 72.7M
2022-03-25 15.15 15.25 14.82 14.98 74.3M
2022-03-24 14.92 15.31 14.81 15.20 100.2M
2022-03-23 15.11 15.19 14.90 15.00 105.0M
2022-03-22 14.59 15.22 14.50 15.18 162.9M
2022-03-21 14.50 14.82 14.39 14.59 120.9M
2022-03-18 14.36 14.85 14.14 14.70 152.9M
2022-03-17 14.66 14.71 14.24 14.45 173.0M
2022-03-16 13.86 14.40 13.51 14.31 153.2M
2022-03-15 14.40 14.40 13.60 13.68 178.1M
2022-03-14 14.63 14.93 14.45 14.49 111.8M
2022-03-11 14.40 14.98 14.15 14.90 149.4M
2022-03-10 14.18 14.75 14.09 14.57 224.9M
2022-03-09 14.40 14.45 13.22 13.84 180.1M
2022-03-08 14.62 14.86 14.25 14.31 100.3M
2022-03-07 15.17 15.17 14.66 14.72 111.3M
2022-03-04 15.62 15.63 15.28 15.33 99.1M
2022-03-03 15.73 15.81 15.63 15.71 57.8M
2022-03-02 15.79 15.87 15.66 15.68 76.1M
2022-03-01 15.79 15.95 15.62 15.92 93.5M
2022-02-28 15.90 15.92 15.62 15.75 72.4M
2022-02-25 15.99 16.08 15.87 15.90 72.6M
2022-02-24 16.13 16.15 15.80 15.91 132.4M
2022-02-23 16.30 16.31 16.04 16.19 88.7M
2022-02-22 16.31 16.44 16.16 16.23 89.5M
2022-02-21 16.66 16.67 16.32 16.51 80.1M
2022-02-18 16.32 16.77 16.31 16.77 80.2M
2022-02-17 16.39 16.55 16.32 16.42 79.5M
2022-02-16 16.35 16.53 16.21 16.41 78.2M
2022-02-15 16.50 16.67 16.10 16.28 120.8M
2022-02-14 17.10 17.15 16.51 16.58 115.1M
2022-02-11 17.03 17.34 17.03 17.10 107.8M
2022-02-10 16.77 17.03 16.67 16.99 78.5M
2022-02-09 16.92 17.00 16.71 16.86 105.1M
2022-02-08 16.30 16.97 16.26 16.83 175.5M
2022-02-07 16.02 16.41 15.89 16.39 151.5M
2022-01-28 16.39 16.45 15.82 15.83 167.6M
2022-01-27 16.50 16.54 16.25 16.30 102.5M
2022-01-26 16.95 17.10 16.54 16.65 98.5M
2022-01-25 17.08 17.08 16.81 16.85 109.3M
2022-01-24 17.34 17.38 16.98 17.20 87.5M
2022-01-21 17.45 17.56 17.21 17.35 148.2M
2022-01-20 16.47 17.46 16.42 17.33 303.1M
2022-01-19 16.54 16.69 16.36 16.50 98.8M
2022-01-18 16.25 16.54 16.16 16.52 115.3M
2022-01-17 16.35 16.48 16.12 16.22 114.4M
2022-01-14 17.00 17.02 16.30 16.33 210.3M
2022-01-13 16.91 17.24 16.82 16.98 90.9M
2022-01-12 17.41 17.45 16.90 17.00 150.2M
2022-01-11 17.26 17.54 17.14 17.41 158.2M
2022-01-10 17.29 17.42 17.03 17.19 91.0M
2022-01-07 17.10 17.28 17.06 17.20 112.7M
2022-01-06 17.11 17.27 17.00 17.12 110.8M
2022-01-05 16.58 17.22 16.55 17.15 196.2M
2022-01-04 16.48 16.66 16.18 16.66 116.9M