CHINA RARE EARTH RESOURCES-A
ﾁﾔｲﾅ ﾚｱ ｱ-ｽ ﾘｿ-ｼｽﾞ -A
銘柄コード：Z9253

ティッカー：000831

  • 株価 (CNY)
    47.000
  • 前日比
    -0.250 (-0.52%)
  • 出来高
    15,503,945

  • 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 47.190 47.720 46.910 47.000 15,503,945 731,863,723
2026/04/02 48.180 48.180 46.850 47.250 20,117,687 957,903,666
2026/04/01 48.840 48.860 47.710 48.280 23,931,094 1,158,803,399
2026/03/31 48.000 48.710 47.590 47.990 24,292,490 1,167,800,725
2026/03/30 47.700 48.560 47.100 47.960 25,079,071 1,199,531,965
2026/03/27 45.660 48.800 45.580 48.300 41,598,864 1,958,682,511
2026/03/26 47.500 47.530 46.210 46.390 22,378,163 1,049,703,680
2026/03/25 47.400 48.160 47.000 47.900 39,425,086 1,877,225,469
2026/03/24 46.730 47.000 45.000 46.510 32,191,348 1,490,781,325
2026/03/23 45.500 47.550 44.980 46.050 38,860,818 1,788,374,844
2026/03/20 47.870 48.280 46.490 46.520 28,225,075 1,334,763,796
2026/03/19 49.210 49.460 47.660 47.870 32,726,441 1,588,868,710
2026/03/18 50.750 50.750 49.400 50.370 24,033,648 1,209,313,083
2026/03/17 51.990 52.260 50.350 50.390 23,955,875 1,227,678,704
2026/03/16 53.320 53.440 51.000 51.730 27,836,243 1,457,853,636
2026/03/13 53.960 54.630 52.880 53.020 25,799,888 1,383,454,494
2026/03/12 54.700 55.380 53.090 54.220 40,242,422 2,187,075,029
2026/03/11 56.860 57.190 54.800 54.900 46,305,844 2,590,233,148
2026/03/10 57.650 58.260 56.780 57.450 30,550,639 1,757,731,014
2026/03/09 56.370 57.890 54.730 57.340 36,119,527 2,043,733,136
2026/03/06 57.670 59.120 56.690 57.500 36,152,657 2,087,635,178
2026/03/05 59.590 60.140 57.600 58.380 39,394,777 2,321,435,721
2026/03/04 56.260 61.110 56.010 59.200 56,198,102 3,267,638,640
2026/03/03 62.500 63.080 57.410 57.460 74,653,603 4,487,614,710
2026/03/02 64.680 65.940 60.880 63.510 96,562,340 6,156,090,580
2026/02/27 60.150 65.200 60.150 64.980 76,946,727 4,818,404,044
2026/02/26 62.690 62.900 60.200 60.330 55,653,176 3,424,339,919
2026/02/25 58.280 63.580 57.890 62.710 101,552,606 6,155,611,212
2026/02/24 57.500 58.500 56.510 57.800 43,379,385 2,497,676,539
2026/02/13 57.150 58.150 55.800 55.820 33,736,974 1,913,898,535
2026/02/12 56.500 59.100 56.200 58.360 52,569,318 3,024,838,557
2026/02/11 55.190 58.610 55.190 56.600 49,662,243 2,800,826,349
2026/02/10 55.000 56.200 54.390 55.620 37,999,010 2,101,440,250
2026/02/09 52.470 56.000 52.410 55.180 52,536,043 2,837,734,362
2026/02/06 49.720 52.470 49.370 51.700 28,295,631 1,437,842,489
2026/02/05 52.850 53.110 50.300 51.010 29,177,821 1,511,921,739
2026/02/04 54.180 55.000 52.820 53.550 29,535,291 1,591,582,993
2026/02/03 52.060 54.160 50.930 53.960 45,401,716 2,396,189,066
2026/02/02 53.000 53.610 51.000 51.020 49,320,243 2,572,420,574
2026/01/30 56.600 57.150 52.810 54.220 78,123,720 4,312,038,725
2026/01/29 57.460 61.820 55.380 58.610 113,936,261 6,644,477,900
2026/01/28 55.460 56.780 53.100 56.550 73,292,459 4,065,715,931
2026/01/27 56.080 58.160 54.200 55.450 66,480,631 3,721,087,118
2026/01/26 55.930 58.120 55.810 57.740 71,857,087 4,088,668,250
2026/01/23 55.790 56.500 54.250 55.490 52,694,491 2,924,939,459
2026/01/22 54.010 56.200 53.960 55.460 56,185,570 3,085,009,184
2026/01/21 53.510 55.150 53.340 54.550 43,182,695 2,337,803,150
2026/01/20 53.770 54.740 52.350 54.050 46,782,623 2,513,513,377
2026/01/19 53.290 54.900 52.510 53.770 48,047,109 2,576,165,866
2026/01/16 53.000 54.590 52.700 53.090 40,082,890 2,138,221,767
2026/01/15 52.250 54.360 52.220 53.200 39,871,449 2,113,485,832
2026/01/14 51.800 55.170 51.650 52.270 54,568,807 2,877,003,927
2026/01/13 54.100 54.350 52.410 52.760 51,423,073 2,746,249,213
2026/01/12 53.040 54.980 51.730 54.100 70,911,383 3,791,099,813
2026/01/09 50.000 52.660 49.610 52.040 59,570,342 3,042,704,143
2026/01/08 50.920 51.350 49.570 50.060 50,481,669 2,548,062,242
2026/01/07 50.020 52.750 49.280 51.430 92,996,216 4,730,717,507
2026/01/06 48.030 49.490 47.890 48.910 39,305,371 1,909,454,923
2026/01/05 46.620 47.980 46.610 47.790 33,296,628 1,573,265,673
2025/12/31 46.270 46.690 45.900 46.440 17,085,323 791,477,587
2025/12/30 45.950 46.870 45.510 46.280 19,691,789 908,825,291
2025/12/29 47.300 47.970 46.390 46.530 24,905,516 1,171,742,264
2025/12/26 46.500 47.350 46.440 47.090 28,814,825 1,349,830,477
2025/12/25 45.490 46.650 45.200 46.480 26,702,683 1,227,121,797
2025/12/24 45.540 45.850 45.220 45.640 14,079,383 641,491,887
2025/12/23 45.780 45.880 45.300 45.500 17,407,511 794,043,614
2025/12/22 45.240 45.980 44.970 45.750 21,898,604 996,058,002
2025/12/19 43.880 45.360 43.880 45.150 30,823,362 1,373,720,185
2025/12/18 43.630 45.000 43.590 43.840 19,188,555 844,584,248
2025/12/17 43.100 44.190 42.720 44.010 23,710,200 1,031,512,251
2025/12/16 44.500 44.500 42.600 43.120 29,477,553 1,287,579,515
2025/12/15 45.570 45.680 44.800 44.850 19,981,784 903,676,181
2025/12/12 45.760 45.920 45.280 45.750 19,209,629 877,447,828
2025/12/11 46.650 46.800 45.680 45.720 19,833,700 916,564,861
2025/12/10 46.750 46.800 45.880 46.690 20,461,304 952,064,475
2025/12/09 46.960 47.380 46.350 46.800 19,513,285 914,636,451
2025/12/08 46.870 47.420 46.540 47.140 22,632,544 1,063,559,823
2025/12/05 46.100 47.300 45.710 46.860 28,819,663 1,339,898,182
2025/12/04 46.600 46.690 45.700 45.890 26,054,358 1,204,232,426
2025/12/03 46.800 47.880 46.720 46.970 26,562,149 1,250,878,001
2025/12/02 47.880 47.900 46.410 46.690 29,112,803 1,374,706,557
2025/12/01 47.010 48.370 47.010 48.250 39,118,564 1,864,390,760
2025/11/28 45.960 46.930 45.650 46.810 24,850,367 1,151,503,880
2025/11/27 46.450 47.130 46.000 46.020 22,072,519 1,024,164,881
2025/11/26 46.780 46.920 46.200 46.380 21,704,868 1,010,795,702
2025/11/25 46.890 47.880 46.500 47.130 26,741,393 1,259,519,610
2025/11/24 46.500 47.450 45.400 47.080 31,973,655 1,490,212,125
2025/11/21 47.800 47.800 46.290 46.540 35,661,878 1,679,941,917
2025/11/20 48.000 50.150 47.750 49.050 51,281,521 2,499,333,129
2025/11/19 46.890 48.780 46.790 48.260 36,963,044 1,762,397,937
※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。