INNER MONGOLIA XINGYE SILVER&TIN MINING CO. , LTD
銘柄コード：取扱いなし

ティッカー：000426

  • 株価 (CNY)
    39.420
  • 前日比
    -0.540 (-1.35%)
  • 出来高
    29,675,360

  • 2026/04/03
    15:00
    (現地時刻)
    15分遅れ
期間：
日足
週足
月足
     ※最大90件まで表示
日付
始値
高値
安値
終値
出来高
概算売買代金
2026/04/03 40.510 40.630 39.380 39.420 29,675,360 1,186,569,269
2026/04/02 40.810 40.970 39.500 39.960 53,436,547 2,154,027,209
2026/04/01 41.900 41.900 40.570 41.550 66,822,194 2,771,784,607
2026/03/31 40.560 41.860 39.900 40.220 69,221,986 2,812,835,401
2026/03/30 39.680 40.330 38.870 40.260 47,950,800 1,907,722,578
2026/03/27 38.620 40.610 38.420 40.080 53,732,170 2,118,793,793
2026/03/26 40.080 40.330 38.890 39.100 48,056,050 1,903,019,580
2026/03/25 40.500 41.800 39.900 40.150 100,021,838 4,059,636,349
2026/03/24 37.500 38.380 36.010 38.250 86,715,786 3,254,877,027
2026/03/23 37.730 38.480 35.850 36.090 108,581,909 4,021,602,454
2026/03/20 41.440 41.760 39.200 39.370 73,263,325 2,962,952,021
2026/03/19 41.900 42.700 40.100 40.330 100,014,362 4,126,342,540
2026/03/18 44.500 45.020 43.660 44.120 54,726,984 2,425,773,565
2026/03/17 45.380 46.230 44.660 44.710 40,606,682 1,837,249,327
2026/03/16 46.210 46.360 44.130 45.370 77,765,762 3,539,703,071
2026/03/13 48.580 49.460 46.880 46.900 52,780,371 2,531,082,691
2026/03/12 50.590 50.780 47.700 48.770 73,246,639 3,622,778,764
2026/03/11 51.810 52.000 50.520 50.670 35,138,435 1,800,844,793
2026/03/10 51.060 52.320 51.010 51.700 48,259,786 2,486,464,824
2026/03/09 48.100 50.320 46.870 49.680 68,653,228 3,346,329,965
2026/03/06 50.610 51.250 49.450 50.180 51,304,131 2,584,317,338
2026/03/05 52.860 52.960 49.970 51.150 58,687,589 3,036,202,416
2026/03/04 51.970 53.900 51.010 51.800 79,763,196 4,161,245,935
2026/03/03 56.900 57.920 54.200 54.200 100,442,875 5,605,214,639
2026/03/02 56.170 60.470 54.000 60.220 131,767,365 7,604,953,470
2026/02/27 51.600 55.260 51.600 55.190 92,988,669 4,966,757,282
2026/02/26 53.070 53.290 52.010 52.140 62,804,642 3,305,251,296
2026/02/25 51.900 53.730 50.520 53.070 89,918,113 4,703,166,900
2026/02/24 50.750 51.890 50.500 51.140 70,592,397 3,605,153,714
2026/02/13 48.360 49.540 47.900 48.090 64,615,887 3,132,093,582
2026/02/12 50.220 51.600 50.020 50.150 54,897,851 2,772,204,230
2026/02/11 49.450 50.980 49.410 50.390 52,484,843 2,627,260,028
2026/02/10 50.080 50.770 49.260 49.620 56,646,633 2,828,508,002
2026/02/09 50.500 50.570 48.700 50.210 87,158,718 4,357,500,106
2026/02/06 45.020 49.260 45.020 48.020 129,920,912 6,084,196,308
2026/02/05 51.830 53.840 48.370 50.020 146,696,916 7,483,743,169
2026/02/04 53.000 53.580 51.570 53.400 114,884,484 6,075,953,147
2026/02/03 49.830 52.500 49.830 51.450 187,195,084 9,528,697,763
2026/02/02 55.370 55.370 55.370 55.370 4,936,300 273,322,931
2026/01/30 61.520 64.070 61.520 61.520 76,868,063 4,777,926,625
2026/01/29 71.500 74.800 65.000 68.360 138,374,237 9,674,434,779
2026/01/28 64.010 68.880 61.780 68.800 124,750,458 8,217,000,792
2026/01/27 63.500 66.880 60.940 62.880 148,277,016 9,423,004,366
2026/01/26 63.000 63.670 62.010 63.670 79,190,491 4,995,930,100
2026/01/23 55.000 57.900 54.440 57.880 90,848,447 5,115,221,808
2026/01/22 52.270 53.420 50.610 52.660 89,399,271 4,670,217,917
2026/01/21 51.710 54.590 51.410 54.200 85,994,515 4,555,774,418
2026/01/20 50.320 52.990 48.700 51.750 89,204,133 4,544,058,535
2026/01/19 51.780 51.880 48.700 50.150 68,907,570 3,488,618,000
2026/01/16 50.180 52.500 49.850 51.000 80,614,070 4,101,845,416
2026/01/15 50.390 52.230 48.760 49.850 116,154,964 5,843,465,851
2026/01/14 48.520 50.680 48.210 50.380 100,996,738 4,994,036,202
2026/01/13 45.600 48.180 45.000 46.760 86,567,701 4,015,442,810
2026/01/12 44.480 45.640 43.500 45.400 92,565,077 4,142,750,021
2026/01/09 40.570 42.410 40.420 42.270 71,092,863 2,944,488,653
2026/01/08 41.940 43.010 40.550 40.920 77,647,377 3,230,519,120
2026/01/07 41.000 43.950 40.750 42.140 98,703,180 4,141,585,432
2026/01/06 39.900 40.910 38.900 40.290 95,843,125 3,833,725,000
2026/01/05 36.720 39.160 36.430 39.160 107,797,639 4,082,027,094
2025/12/31 36.780 37.670 35.400 35.600 74,957,751 2,725,651,220
2025/12/30 34.720 37.200 34.420 36.700 81,525,945 2,915,367,793
2025/12/29 36.750 38.910 35.760 36.790 113,866,779 4,219,048,828
2025/12/26 35.930 36.200 35.210 35.760 60,100,904 2,150,109,840
2025/12/25 35.170 35.300 34.470 34.970 56,339,997 1,970,632,245
2025/12/24 36.270 37.550 35.890 36.100 71,822,759 2,618,119,122
2025/12/23 36.380 36.560 35.000 35.270 63,000,584 2,255,578,408
2025/12/22 36.000 36.870 35.800 36.140 66,620,311 2,411,821,808
2025/12/19 34.170 35.500 33.630 35.330 50,447,600 1,748,387,697
2025/12/18 35.010 35.650 34.630 34.780 42,060,778 1,472,863,293
2025/12/17 33.330 35.370 33.080 34.950 64,410,722 2,201,719,504
2025/12/16 34.470 34.670 32.330 32.830 57,546,643 1,932,128,538
2025/12/15 34.130 35.200 33.860 34.690 43,017,116 1,482,799,988
2025/12/12 34.790 35.110 34.200 34.900 58,569,669 2,035,295,997
2025/12/11 35.750 35.970 33.790 33.800 66,546,401 2,317,644,780
2025/12/10 35.340 35.440 34.380 35.270 73,887,906 2,594,019,659
2025/12/09 34.600 34.610 33.300 33.900 61,799,593 2,107,520,620
2025/12/08 35.230 35.400 34.560 34.990 50,928,172 1,784,777,787
2025/12/05 34.030 35.630 33.890 35.480 67,516,798 2,346,715,106
2025/12/04 36.750 36.930 34.540 34.710 81,180,096 2,900,767,780
2025/12/03 37.290 37.780 35.910 36.160 76,515,316 2,814,615,899
2025/12/02 36.650 37.170 36.300 36.740 60,185,204 2,209,699,764
2025/12/01 37.180 37.970 36.510 37.160 91,756,735 3,413,809,325
2025/11/28 33.010 34.580 32.950 34.520 71,221,369 2,404,789,524
2025/11/27 33.010 33.250 32.300 32.900 56,182,888 1,846,450,614
2025/11/26 31.520 32.700 31.260 31.890 50,452,812 1,606,543,666
2025/11/25 30.990 31.850 30.800 31.360 46,283,148 1,446,348,375
2025/11/24 29.690 30.500 29.520 30.140 45,433,933 1,361,314,217
2025/11/21 30.630 31.020 29.680 29.790 54,839,865 1,660,551,112
2025/11/20 31.780 32.670 31.400 31.580 46,279,194 1,474,339,422
2025/11/19 30.160 32.070 30.160 31.780 63,769,938 1,979,578,300
※配当や株式分割などが行われた場合、配当権利落日以前については修正された株価を表示しております。
株価ならびに関連の情報サービスはMegahub Limitedが提供しています。上海証券交易所（上海証券取引所）、深セン証券交易所（深セン証券取引所）、香港聯合交易所有限公司（香港証券取引所）、Megahub、中国新聞社などから情報提供を受けています。当サイトで提供している株価情報、記事、画像、図表などの転用、販売、再配信は固く禁じます。

当サイトで提供されている株価や為替レート等のデータは、15分以上遅延のデータを表示しております。ただし、更新時刻が表示されているものはその時刻のデータを表示しております。お客さまが実際にお取引をされる場合には、表示の時刻にご注意ください。

当サイトは、投資勧誘を目的として作成されたものではなく、あくまで情報提供を目的としたものであり、一部主観および意見が含まれている場合もあります。個別銘柄に関する最終的な投資判断は、他の資料なども参考にして、ご自身の判断でなさるようにお願いします。