重庆银行
SH601963 前復権 MAIN
11.20
+0.23
(+2.10%)
始値
11.02
高値
11.25
安値
10.98
前日終値
10.97
値幅
2.46%
出来高
997.4万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
11.01
MA10
10.98
MA20
11.12
MA60
10.97
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.02 | 11.25 | 10.98 | 11.20 | 997万 |
| 2 | 2026-09-29 | 11.02 | 11.10 | 10.92 | 10.97 | 659万 |
| 3 | 2026-09-28 | 10.98 | 11.14 | 10.95 | 11.02 | 1,106万 |
| 4 | 2026-09-24 | 10.81 | 11.13 | 10.79 | 11.03 | 1,325万 |
| 5 | 2026-09-23 | 10.89 | 10.93 | 10.80 | 10.81 | 649万 |
| 6 | 2026-09-22 | 10.87 | 10.95 | 10.81 | 10.93 | 862万 |
| 7 | 2026-09-21 | 10.85 | 10.96 | 10.80 | 10.90 | 815万 |
| 8 | 2026-09-18 | 10.97 | 11.09 | 10.85 | 10.90 | 1,083万 |
| 9 | 2026-09-17 | 11.07 | 11.12 | 10.90 | 11.03 | 723万 |
| 10 | 2026-09-16 | 11.11 | 11.21 | 10.93 | 11.04 | 1,057万 |
| 11 | 2026-09-15 | 11.39 | 11.45 | 11.12 | 11.15 | 1,072万 |
| 12 | 2026-09-14 | 11.22 | 11.54 | 11.18 | 11.42 | 1,259万 |