株価 中国銀行 The Chugoku Bank,Limited (8382)
”香港の中国銀行については、中国銀行香港分行を参照のこと。” 国内支店数は13,000に登り、25カ国に550の事務所を展開する。中国の国有銀行は膨大な不良債権を抱えるが、海外での株式上場によって資金調達を行い危機を乗り越える戦略とされる。すでに国有銀行から株式会社組織への移行を終えており、2006年6月、香港市場に上場した。 1912年2月孫文の認可によって設立され、1928年まで中華民国の中央銀行であったが、その後私有化され、政府特許の国際兌換銀行となった。1949年に共産党政権が成立すると国有化されて本社管理部門は上海から北京に移り、中国人民銀行の管理下で唯一の外国為替専門銀行となった。1979年に組織的には中国人民銀行の管理を離れ、国務院の直属となる。
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 1,314 | 1,314 | 1,265 | 1,273 | 304 | -3.34% | -4.96 | 72.45 | -95.00 | 1,318 | 1,328 |
| 2008/11/19 | 1,339 | 1,339 | 1,290 | 1,317 | 356 | -0.15% | -2.07 | 68.32 | -76.67 | 1,336 | 1,329 |
| 2008/11/18 | 1,312 | 1,339 | 1,292 | 1,319 | 364 | 0.08% | -1.81 | 82.84 | -76.67 | 1,352 | 1,333 |
| 2008/11/17 | 1,325 | 1,328 | 1,297 | 1,318 | 472 | -3.44% | -2.00 | 71.50 | -78.33 | 1,362 | 1,337 |
| 2008/11/14 | 1,402 | 1,408 | 1,347 | 1,365 | 256 | 0.15% | 1.36 | 71.27 | -56.67 | 1,378 | 1,341 |
| 2008/11/13 | 1,344 | 1,398 | 1,343 | 1,363 | 285 | -2.29% | 1.11 | 63.52 | -6.67 | 1,378 | 1,340 |
| 2008/11/12 | 1,365 | 1,407 | 1,352 | 1,395 | 360 | 1.90% | 3.29 | 61.14 | 18.33 | 1,389 | 1,343 |
| 2008/11/11 | 1,399 | 1,409 | 1,369 | 1,369 | 188 | -2.28% | 1.16 | 54.11 | 36.67 | 1,397 | 1,344 |
| 2008/11/10 | 1,411 | 1,415 | 1,391 | 1,401 | 306 | 2.79% | 3.11 | 53.58 | 70.00 | 1,400 | 1,339 |
| 2008/11/07 | 1,358 | 1,397 | 1,342 | 1,363 | 557 | -3.88% | 0.01 | 48.33 | 78.33 | 1,387 | 1,337 |
| 2008/11/06 | 1,413 | 1,427 | 1,396 | 1,418 | 275 | -1.18% | 3.76 | 55.43 | 95.00 | 1,391 | 1,337 |
| 2008/11/05 | 1,400 | 1,435 | 1,393 | 1,435 | 457 | 3.46% | 4.74 | 54.38 | 86.67 | 1,365 | 1,337 |
| 2008/11/04 | 1,395 | 1,400 | 1,367 | 1,387 | 477 | 3.90% | 1.01 | 46.99 | 70.00 | 1,326 | 1,336 |
| 2008/10/31 | 1,379 | 1,396 | 1,335 | 1,335 | 486 | -3.40% | -3.09 | 44.58 | 10.00 | 1,275 | 1,340 |
| 2008/10/30 | 1,318 | 1,385 | 1,312 | 1,382 | 513 | 7.13% | -0.14 | 51.18 | -33.33 | 1,247 | 1,349 |
| 2008/10/29 | 1,318 | 1,318 | 1,251 | 1,290 | 513 | 4.20% | -7.04 | 47.82 | -65.00 | 1,226 | 1,355 |
| 2008/10/28 | 1,130 | 1,241 | 1,125 | 1,238 | 599 | 9.17% | -11.28 | 39.61 | -80.00 | 1,225 | 1,364 |
| 2008/10/27 | 1,180 | 1,193 | 1,125 | 1,134 | 676 | -5.03% | -19.15 | 39.04 | -85.00 | 1,259 | 1,377 |
| 2008/10/24 | 1,277 | 1,277 | 1,172 | 1,194 | 618 | -6.50% | -15.47 | 50.04 | -85.00 | 1,312 | 1,396 |
| 2008/10/23 | 1,246 | 1,277 | 1,230 | 1,277 | 544 | -0.70% | -10.15 | 51.00 | -38.33 | 1,353 | 1,412 |
| 2008/10/22 | 1,368 | 1,368 | 1,286 | 1,286 | 666 | -8.66% | -9.84 | 67.28 | 0.00 | 1,367 | 1,423 |
| 2008/10/21 | 1,434 | 1,438 | 1,401 | 1,408 | 457 | 0.79% | -1.54 | 79.87 | 35.00 | 1,393 | 1,433 |
| 2008/10/20 | 1,402 | 1,410 | 1,360 | 1,397 | 474 | -0.29% | -2.36 | 67.75 | 5.00 | 1,394 | 1,437 |
| 2008/10/17 | 1,380 | 1,401 | 1,364 | 1,401 | 389 | 4.09% | -2.15 | 82.39 | -28.33 | 1,370 | 1,438 |
| 2008/10/16 | 1,340 | 1,397 | 1,320 | 1,346 | 574 | -4.74% | -6.08 | 71.50 | -55.00 | 1,362 | 1,438 |
| 2008/10/15 | 1,375 | 1,418 | 1,342 | 1,413 | 695 | -0.14% | -1.46 | 87.53 | -60.00 | 1,365 | 1,441 |
| 2008/10/14 | 1,317 | 1,420 | 1,315 | 1,415 | 702 | 10.81% | -1.27 | 92.00 | -83.33 | 1,363 | 1,441 |
| 2008/10/10 | 1,325 | 1,325 | 1,250 | 1,277 | 524 | -6.03% | -10.88 | 76.66 | -90.00 | 1,366 | 1,440 |
| 2008/10/09 | 1,351 | 1,393 | 1,342 | 1,359 | 494 | -0.44% | -5.42 | 89.92 | -81.67 | 1,404 | 1,447 |
| 2008/10/08 | 1,395 | 1,407 | 1,360 | 1,365 | 458 | -2.64% | -5.11 | 91.68 | -81.67 | 1,434 | 1,450 |
| 2008/10/07 | 1,410 | 1,414 | 1,385 | 1,402 | 578 | -1.82% | -2.72 | 96.60 | -61.67 | 1,462 | 1,454 |
| 2008/10/06 | 1,464 | 1,464 | 1,422 | 1,428 | 349 | -2.66% | -0.84 | 120.80 | -33.33 | 1,474 | 1,452 |
| 2008/10/03 | 1,499 | 1,507 | 1,461 | 1,467 | 269 | -2.72% | 1.99 | 122.11 | 5.00 | 1,490 | 1,450 |
| 2008/10/02 | 1,523 | 1,533 | 1,493 | 1,508 | 260 | -0.07% | 5.02 | 124.73 | 48.33 | 1,500 | 1,447 |
| 2008/10/01 | 1,495 | 1,520 | 1,485 | 1,509 | 294 | 3.29% | 5.38 | 125.28 | 56.67 | 1,499 | 1,441 |
| 2008/09/30 | 1,463 | 1,495 | 1,440 | 1,461 | 428 | -2.99% | 2.37 | 124.50 | 61.67 | 1,497 | 1,436 |
| 2008/09/29 | 1,517 | 1,534 | 1,502 | 1,506 | 301 | -0.66% | 5.73 | 137.31 | 95.00 | 1,501 | 1,434 |
| 2008/09/26 | 1,505 | 1,521 | 1,494 | 1,516 | 275 | 0.86% | 6.77 | 139.51 | 93.33 | 1,498 | 1,428 |
| 2008/09/25 | 1,485 | 1,507 | 1,480 | 1,503 | 305 | 0.20% | 6.18 | 125.39 | 93.33 | 1,479 | 1,421 |
| 2008/09/24 | 1,479 | 1,500 | 1,458 | 1,500 | 248 | 1.35% | 6.17 | 110.59 | 68.33 | 1,457 | 1,416 |
| 2008/09/22 | 1,524 | 1,526 | 1,457 | 1,480 | 346 | -0.80% | 5.03 | 112.56 | 45.00 | 1,442 | 1,411 |
| 2008/09/19 | 1,444 | 1,497 | 1,444 | 1,492 | 552 | 4.78% | 6.17 | 130.63 | 0.00 | 1,428 | 1,407 |
| 2008/09/18 | 1,386 | 1,434 | 1,379 | 1,424 | 570 | 2.30% | 1.60 | 108.84 | 0.00 | 1,405 | 1,401 |
| 2008/09/17 | 1,400 | 1,420 | 1,386 | 1,392 | 475 | -2.11% | -0.70 | 89.95 | -3.33 | 1,406 | 1,400 |
| 2008/09/16 | 1,370 | 1,428 | 1,318 | 1,422 | 844 | 0.85% | 1.39 | 110.60 | 25.00 | 1,412 | 1,400 |
| 2008/09/12 | 1,381 | 1,411 | 1,381 | 1,410 | 336 | 2.17% | 0.59 | 100.02 | 40.00 | 1,415 | 1,401 |
| 2008/09/11 | 1,392 | 1,403 | 1,371 | 1,380 | 439 | -3.29% | -1.46 | 109.64 | 28.33 | 1,406 | 1,400 |
| 2008/09/10 | 1,363 | 1,446 | 1,363 | 1,427 | 585 | 0.28% | 1.78 | 110.06 | 20.00 | 1,409 | 1,400 |
| 2008/09/09 | 1,426 | 1,432 | 1,410 | 1,423 | 399 | -0.97% | 1.59 | 108.67 | 26.67 | 1,405 | 1,399 |
| 2008/09/08 | 1,450 | 1,459 | 1,421 | 1,437 | 554 | 5.12% | 2.75 | 137.96 | 20.00 | 1,397 | 1,399 |
| 2008/09/05 | 1,369 | 1,379 | 1,345 | 1,367 | 403 | -1.94% | -2.13 | 112.44 | -18.33 | 1,390 | 1,398 |
| 2008/09/04 | 1,408 | 1,412 | 1,385 | 1,394 | 229 | -0.99% | -0.36 | 112.82 | 0.00 | 1,403 | 1,400 |
| 2008/09/03 | 1,380 | 1,411 | 1,380 | 1,408 | 318 | 2.10% | 0.59 | 131.34 | 15.00 | 1,399 | 1,399 |
| 2008/09/02 | 1,403 | 1,420 | 1,370 | 1,379 | 390 | -1.64% | -1.38 | 132.00 | -10.00 | 1,394 | 1,399 |
| 2008/09/01 | 1,405 | 1,409 | 1,396 | 1,402 | 187 | -2.30% | 0.21 | 135.16 | 21.67 | 1,399 | 1,400 |
| 2008/08/29 | 1,386 | 1,435 | 1,385 | 1,435 | 525 | 4.67% | 2.56 | 128.93 | -8.33 | 1,399 | 1,398 |
| 2008/08/28 | 1,387 | 1,387 | 1,365 | 1,371 | 301 | -1.08% | -2.03 | 107.52 | -68.33 | 1,390 | 1,396 |
| 2008/08/27 | 1,390 | 1,395 | 1,384 | 1,386 | 176 | -1.07% | -1.07 | 123.83 | -66.67 | 1,393 | 1,399 |
| 2008/08/26 | 1,401 | 1,403 | 1,375 | 1,401 | 241 | -0.28% | -0.01 | 140.46 | -6.67 | 1,393 | 1,400 |
| 2008/08/25 | 1,406 | 1,416 | 1,399 | 1,405 | 260 | 1.30% | 0.32 | 172.62 | -6.67 | 1,393 | 1,399 |
| 2008/08/22 | 1,394 | 1,394 | 1,382 | 1,387 | 187 | 0.00% | -0.93 | 145.65 | -41.67 | 1,399 | 1,398 |
| 2008/08/21 | 1,400 | 1,404 | 1,381 | 1,387 | 238 | -0.07% | -0.93 | 142.45 | -41.67 | 1,403 | 1,399 |
| 2008/08/20 | 1,400 | 1,407 | 1,386 | 1,388 | 222 | -1.00% | -0.89 | 126.05 | -26.67 | 1,402 | 1,402 |
| 2008/08/19 | 1,400 | 1,420 | 1,389 | 1,402 | 278 | -2.23% | 119.52 | 26.67 | 1,403 | 1,403 | |
| 2008/08/18 | 1,406 | 1,455 | 1,406 | 1,434 | 335 | 2.06% | 21.67 | 1,409 | 1,403 | ||
| 2008/08/15 | 1,371 | 1,417 | 1,371 | 1,405 | 346 | 1.74% | -3.33 | 1,404 | 1,400 | ||
| 2008/08/14 | 1,380 | 1,398 | 1,380 | 1,381 | 308 | -0.86% | 20.00 | 1,403 | 1,399 | ||
| 2008/08/13 | 1,412 | 1,424 | 1,390 | 1,393 | 286 | -2.72% | 50.00 | 1,402 | 1,400 | ||
| 2008/08/12 | 1,408 | 1,451 | 1,404 | 1,432 | 438 | 1.63% | 31.67 | 1,408 | 1,400 | ||
| 2008/08/11 | 1,409 | 1,427 | 1,402 | 1,409 | 401 | 0.50% | -18.33 | 1,400 | 1,400 | ||
| 2008/08/08 | 1,388 | 1,420 | 1,372 | 1,402 | 739 | 1.82% | 5.00 | 1,391 | |||
| 2008/08/07 | 1,424 | 1,424 | 1,359 | 1,377 | 423 | -3.16% | -10.00 | 1,389 | |||
| 2008/08/06 | 1,428 | 1,444 | 1,410 | 1,422 | 527 | 2.08% | -1.67 | 1,399 | |||
| 2008/08/05 | 1,369 | 1,406 | 1,368 | 1,393 | 672 | 2.05% | -55.00 | 1,397 | |||
| 2008/08/04 | 1,392 | 1,392 | 1,365 | 1,365 | 364 | -1.94% | -48.33 | 1,393 | |||
| 2008/08/01 | 1,419 | 1,423 | 1,383 | 1,392 | 389 | -2.25% | 3.33 | 1,399 | |||
| 2008/07/31 | 1,413 | 1,427 | 1,396 | 1,424 | 463 | 0.78% | 35.00 | 1,402 | |||
| 2008/07/30 | 1,400 | 1,413 | 1,390 | 1,413 | 344 | 2.99% | 30.00 | 1,406 | |||
| 2008/07/29 | 1,378 | 1,382 | 1,360 | 1,372 | 299 | -1.79% | 18.33 | 1,405 | |||
| 2008/07/28 | 1,419 | 1,419 | 1,382 | 1,397 | 371 | -0.64% | 48.33 | 1,409 | |||
| 2008/07/25 | 1,440 | 1,440 | 1,406 | 1,406 | 306 | -2.50% | 23.33 | 1,407 | |||
| 2008/07/24 | 1,431 | 1,448 | 1,426 | 1,442 | 328 | 2.20% | -18.33 | 1,403 | |||
| 2008/07/23 | 1,415 | 1,438 | 1,404 | 1,411 | 417 | 1.44% | 1,393 | ||||
| 2008/07/22 | 1,386 | 1,393 | 1,358 | 1,391 | 812 | 0.43% | 1,390 | ||||
| 2008/07/18 | 1,409 | 1,422 | 1,379 | 1,385 | 484 | -0.29% | 1,397 | ||||
| 2008/07/17 | 1,403 | 1,422 | 1,375 | 1,389 | 800 | 0.00% | |||||
| 2008/07/16 | 1,396 | 1,403 | 1,374 | 1,389 | 806 | -0.64% | |||||
| 2008/07/15 | 1,415 | 1,415 | 1,388 | 1,398 | 492 | -1.83% | |||||
| 2008/07/14 | 1,450 | 1,457 | 1,422 | 1,424 | 690 | -1.73% | |||||
| 2008/07/11 | 1,474 | 1,488 | 1,431 | 1,449 | 982 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
