上海株価指数
終値:
| 2,917.32 | (2019/12/10) | 前日比:
|  | +2.84 (+0.10%) |
始値: | 2,908.94 | 高値: | 2,919.20 | 安値: | 2,902.79 | 終値: | 2,917.32 |
5日平均乖離率: | +0.45% | 25日平均乖離率: | +0.24% | 75日平均乖離率: | -0.73% |
日付 | 始値 | 終値 | 前日比 | 移動平均 |
5日 | 25日 | 75日 |
2019/12/10 | 2,908.94 | 2,917.32 | +2.84 | +0.10% | 2,904.28 | 2,910.24 | 2,938.85 |
2019/12/09 | 2,914.46 | 2,914.48 | +2.47 | +0.08% | 2,897.76 | 2,913.21 | 2,938.39 |
2019/12/06 | 2,902.28 | 2,912.01 | +12.54 | +0.43% | 2,890.02 | 2,915.65 | 2,937.18 |
2019/12/05 | 2,886.52 | 2,899.47 | +21.35 | +0.74% | 2,882.02 | 2,917.49 | 2,935.90 |
2019/12/04 | 2,876.91 | 2,878.12 | -6.58 | -0.23% | 2,880.06 | 2,918.68 | 2,934.69 |
2019/12/03 | 2,869.88 | 2,884.70 | +8.89 | +0.31% | 2,885.07 | 2,921.13 | 2,933.62 |
2019/12/02 | 2,874.45 | 2,875.81 | +3.83 | +0.13% | 2,889.55 | 2,923.90 | 2,932.69 |
2019/11/29 | 2,885.97 | 2,871.98 | -17.71 | -0.61% | 2,895.62 | 2,928.07 | 2,931.34 |
2019/11/28 | 2,902.36 | 2,889.69 | -13.50 | -0.47% | 2,898.28 | 2,931.39 | 2,930.31 |
2019/11/27 | 2,905.40 | 2,903.19 | -3.87 | -0.13% | 2,901.07 | 2,933.44 | 2,928.69 |
2019/11/26 | 2,912.52 | 2,907.06 | +0.89 | +0.03% | 2,902.64 | 2,934.98 | 2,927.02 |
2019/11/25 | 2,885.61 | 2,906.17 | +20.88 | +0.72% | 2,908.03 | 2,936.87 | 2,925.88 |
2019/11/22 | 2,906.24 | 2,885.29 | -18.35 | -0.63% | 2,908.63 | 2,938.21 | 2,925.37 |
2019/11/21 | 2,902.55 | 2,903.64 | -7.41 | -0.25% | 2,909.84 | 2,940.32 | 2,925.68 |
2019/11/20 | 2,928.11 | 2,911.05 | -22.94 | -0.78% | 2,911.09 | 2,943.27 | 2,926.06 |
2019/11/19 | 2,904.28 | 2,933.99 | +24.79 | +0.85% | 2,909.93 | 2,945.98 | 2,926.61 |
2019/11/18 | 2,889.55 | 2,909.20 | +17.86 | +0.62% | 2,906.09 | 2,948.26 | 2,926.71 |
2019/11/15 | 2,911.35 | 2,891.34 | -18.53 | -0.64% | 2,906.25 | 2,952.21 | 2,927.18 |
2019/11/14 | 2,907.74 | 2,909.87 | +4.63 | +0.16% | 2,920.82 | 2,955.50 | 2,927.79 |
2019/11/13 | 2,913.02 | 2,905.24 | -9.58 | -0.33% | 2,934.58 | 2,957.01 | 2,927.97 |
2019/11/12 | 2,913.00 | 2,914.82 | +4.85 | +0.17% | 2,949.26 | 2,957.80 | 2,927.90 |
2019/11/11 | 2,949.96 | 2,909.97 | -54.21 | -1.83% | 2,964.60 | 2,957.75 | 2,927.53 |
2019/11/08 | 2,993.98 | 2,964.18 | -14.53 | -0.49% | 2,977.71 | 2,957.56 | 2,927.72 |
2019/11/07 | 2,978.15 | 2,978.71 | +0.11 | 0.00% | 2,976.51 | 2,956.28 | 2,926.88 |
2019/11/06 | 2,992.04 | 2,978.60 | -12.96 | -0.43% | 2,966.58 | 2,954.29 | 2,926.25 |
2019/11/05 | 2,977.70 | 2,991.56 | +16.07 | +0.54% | 2,958.73 | 2,953.36 | 2,925.71 |
2019/11/04 | 2,964.58 | 2,975.49 | +17.29 | +0.58% | 2,951.25 | 2,953.12 | 2,925.05 |
2019/11/01 | 2,924.34 | 2,958.20 | +29.14 | +0.99% | 2,952.16 | 2,953.18 | 2,924.45 |
2019/10/31 | 2,944.84 | 2,929.06 | -10.26 | -0.35% | 2,951.51 | 2,955.11 | 2,923.91 |
2019/10/30 | 2,949.46 | 2,939.32 | -14.86 | -0.50% | 2,953.88 | 2,957.92 | 2,923.73 |
2019/10/29 | 2,979.04 | 2,954.18 | -25.87 | -0.87% | 2,954.34 | 2,959.77 | 2,923.58 |
2019/10/28 | 2,958.69 | 2,980.05 | +25.12 | +0.85% | 2,954.38 | 2,960.73 | 2,923.30 |
2019/10/25 | 2,940.47 | 2,954.93 | +14.01 | +0.48% | 2,946.29 | 2,962.76 | 2,923.71 |
2019/10/24 | 2,944.01 | 2,940.92 | -0.70 | -0.02% | 2,942.94 | 2,965.81 | 2,924.39 |
2019/10/23 | 2,952.97 | 2,941.62 | -12.76 | -0.43% | 2,950.22 | 2,968.53 | 2,925.38 |
2019/10/22 | 2,945.60 | 2,954.38 | +14.76 | +0.50% | 2,957.64 | 2,971.71 | 2,926.74 |
2019/10/21 | 2,933.90 | 2,939.62 | +1.48 | +0.05% | 2,964.97 | 2,974.52 | 2,927.95 |
2019/10/18 | 2,982.34 | 2,938.14 | -39.19 | -1.32% | 2,978.62 | 2,976.92 | 2,928.47 |
2019/10/17 | 2,979.99 | 2,977.33 | -1.38 | -0.05% | 2,985.73 | 2,978.83 | 2,929.25 |
2019/10/16 | 2,992.61 | 2,978.71 | -12.34 | -0.41% | 2,979.80 | 2,978.03 | 2,929.24 |
2019/10/15 | 3,005.66 | 2,991.05 | -16.83 | -0.56% | 2,969.03 | 2,976.09 | 2,929.28 |
2019/10/14 | 2,993.96 | 3,007.88 | +34.22 | +1.15% | 2,953.54 | 2,973.41 | 2,929.51 |
2019/10/11 | 2,954.82 | 2,973.66 | +25.95 | +0.88% | 2,933.00 | 2,968.55 | 2,929.43 |
2019/10/10 | 2,923.71 | 2,947.71 | +22.85 | +0.78% | 2,924.70 | 2,965.24 | 2,929.61 |
2019/10/09 | 2,902.08 | 2,924.86 | +11.29 | +0.39% | 2,920.98 | 2,963.08 | 2,929.21 |
2019/10/08 | 2,905.76 | 2,913.57 | +8.38 | +0.29% | 2,927.09 | 2,962.17 | 2,928.75 |
2019/09/30 | 2,927.92 | 2,905.19 | -26.98 | -0.92% | 2,941.44 | 2,960.17 | 2,928.41 |
2019/09/27 | 2,929.49 | 2,932.17 | +3.08 | +0.11% | 2,955.82 | 2,959.86 | 2,928.10 |
2019/09/26 | 2,964.48 | 2,929.09 | -26.34 | -0.89% | 2,970.68 | 2,957.91 | 2,927.81 |