Yunnan Tin Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：000960

  • 株価 (CNY)
    30.290
  • 前日比
    -0.550 (-1.78%)
  • 出来高
    25,552,485

  • 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 31.140 31.260 30.240 30.290 25,552,485 785,291,745
2026/04/02 32.000 32.140 30.500 30.840 45,788,982 1,436,400,365
2026/04/01 32.510 32.700 31.980 32.530 46,543,263 1,509,398,019
2026/03/31 32.470 32.860 31.410 31.560 44,981,049 1,442,767,146
2026/03/30 31.990 32.530 31.030 32.480 54,409,554 1,741,513,799
2026/03/27 30.600 33.200 30.600 32.500 50,928,238 1,615,698,350
2026/03/26 31.890 32.230 30.880 31.100 42,223,419 1,331,093,283
2026/03/25 32.680 33.000 31.790 32.040 64,012,218 2,072,555,588
2026/03/24 31.280 31.310 30.170 31.310 46,647,560 1,446,890,692
2026/03/23 32.070 32.370 30.070 30.290 54,912,428 1,713,267,753
2026/03/20 33.230 33.940 32.600 32.620 42,593,233 1,409,729,529
2026/03/19 33.630 34.290 32.520 32.780 51,552,180 1,716,945,354
2026/03/18 35.500 35.590 34.500 35.030 30,715,776 1,079,813,105
2026/03/17 35.850 36.700 35.120 35.150 39,411,802 1,407,198,390
2026/03/16 36.500 36.550 34.060 35.550 65,289,353 2,328,544,774
2026/03/13 38.150 38.760 36.680 36.890 44,650,000 1,679,733,000
2026/03/12 38.800 39.210 37.600 38.280 44,575,485 1,714,930,346
2026/03/11 40.020 40.640 39.000 39.070 45,525,376 1,806,560,733
2026/03/10 40.020 40.200 39.250 39.880 44,507,812 1,773,079,960
2026/03/09 38.180 39.080 36.840 38.860 74,613,873 2,853,234,503
2026/03/06 41.430 41.600 39.680 40.300 51,209,062 2,086,897,299
2026/03/05 43.000 43.590 40.510 41.040 74,418,540 3,128,183,328
2026/03/04 41.360 44.540 41.360 42.500 92,872,161 3,941,494,512
2026/03/03 45.690 46.980 43.920 43.920 112,109,472 5,059,220,197
2026/03/02 46.500 48.800 45.480 48.800 130,349,265 6,177,903,414
2026/02/27 40.200 44.360 40.050 44.360 88,871,072 3,754,136,258
2026/02/26 41.170 42.370 40.130 40.330 99,755,722 4,089,984,602
2026/02/25 37.740 40.590 37.730 40.210 84,451,037 3,299,290,887
2026/02/24 37.510 37.560 36.460 36.900 53,369,540 1,980,410,205
2026/02/13 36.780 37.090 35.960 35.980 53,624,424 1,954,744,315
2026/02/12 37.250 38.900 37.050 38.000 53,861,210 2,035,953,738
2026/02/11 36.600 37.760 36.450 37.080 55,272,738 2,043,571,305
2026/02/10 35.950 36.890 35.760 36.260 38,690,338 1,401,170,590
2026/02/09 35.610 35.930 34.960 35.770 39,198,665 1,394,198,517
2026/02/06 33.200 35.480 32.800 34.920 48,971,753 1,669,936,777
2026/02/05 35.700 36.610 34.120 35.010 76,979,587 2,721,998,196
2026/02/04 37.010 37.680 36.260 36.880 60,040,070 2,218,930,887
2026/02/03 35.900 36.370 34.920 36.210 94,040,922 3,371,367,053
2026/02/02 36.710 37.880 35.840 35.840 104,179,367 3,809,579,002
2026/01/30 42.000 42.360 39.150 39.820 87,417,015 3,569,455,264
2026/01/29 46.770 48.190 42.880 43.500 91,338,577 4,140,834,388
2026/01/28 43.940 47.800 42.810 46.750 71,819,453 3,255,216,707
2026/01/27 43.800 45.350 41.730 44.380 82,035,675 3,594,393,100
2026/01/26 44.350 46.180 44.220 45.940 72,778,721 3,287,596,774
2026/01/23 40.700 42.580 40.270 41.980 54,530,181 2,256,595,215
2026/01/22 39.810 40.700 38.850 39.940 49,899,188 1,987,235,162
2026/01/21 38.230 41.090 37.240 40.970 67,284,209 2,649,820,360
2026/01/20 38.510 38.790 36.450 38.120 63,519,300 2,411,669,022
2026/01/19 37.940 38.300 36.880 37.510 76,152,199 2,867,701,433
2026/01/16 39.990 41.030 38.550 38.620 77,593,607 3,068,633,172
2026/01/15 40.900 42.850 39.200 40.600 89,730,546 3,668,857,699
2026/01/14 37.850 40.480 37.810 40.000 69,813,995 2,725,189,294
2026/01/13 35.550 37.680 35.020 36.830 62,604,594 2,270,668,624
2026/01/12 34.730 36.650 33.630 35.890 67,341,045 2,372,088,310
2026/01/09 31.010 33.980 31.010 33.820 56,886,416 1,846,248,631
2026/01/08 31.900 33.120 31.060 31.370 49,744,609 1,584,987,604
2026/01/07 31.670 32.880 31.440 32.200 75,034,595 2,404,671,183
2026/01/06 28.740 31.110 28.680 31.110 67,235,220 2,011,005,430
2026/01/05 28.280 28.560 27.600 28.280 39,670,964 1,117,927,765
2025/12/31 27.480 28.290 27.230 27.880 40,497,333 1,122,586,070
2025/12/30 26.020 27.800 25.990 27.570 50,605,284 1,358,498,848
2025/12/29 28.270 28.650 27.250 27.410 46,957,727 1,309,885,794
2025/12/26 27.240 27.880 26.750 27.790 44,705,372 1,225,597,773
2025/12/25 26.700 27.110 26.460 26.940 38,398,743 1,029,182,309
2025/12/24 27.800 27.910 27.110 27.480 41,276,018 1,138,186,196
2025/12/23 28.100 28.470 27.650 27.910 37,694,973 1,056,684,330
2025/12/22 28.050 28.800 27.800 28.400 43,418,336 1,227,110,721
2025/12/19 26.930 28.350 26.510 28.050 48,767,574 1,339,157,582
2025/12/18 26.910 27.600 26.550 26.990 38,687,132 1,045,036,153
2025/12/17 25.590 26.670 25.360 26.420 40,651,656 1,057,349,572
2025/12/16 25.730 25.980 24.820 25.270 42,112,801 1,071,770,785
2025/12/15 25.860 27.000 25.720 26.180 39,657,175 1,038,621,413
2025/12/12 26.100 26.660 25.910 26.440 56,727,844 1,490,665,920
2025/12/11 25.810 26.120 25.160 25.180 36,276,919 927,510,126
2025/12/10 25.580 26.160 25.220 26.070 44,886,093 1,156,153,540
2025/12/09 26.500 26.510 25.080 25.270 51,454,958 1,329,596,114
2025/12/08 27.030 27.210 26.230 26.730 51,521,871 1,380,786,142
2025/12/05 26.890 27.210 26.280 27.010 48,886,644 1,312,484,174
2025/12/04 26.900 27.910 26.420 26.710 75,539,817 2,038,441,961
2025/12/03 24.800 26.340 24.550 25.680 65,732,189 1,665,817,999
2025/12/02 24.640 24.780 24.360 24.610 29,988,788 737,649,212
2025/12/01 25.480 25.850 24.730 25.010 52,638,849 1,330,052,117
2025/11/28 23.960 24.820 23.700 24.690 43,127,397 1,047,672,291
2025/11/27 24.100 24.730 23.660 23.940 55,339,063 1,334,086,461
2025/11/26 23.610 23.750 23.030 23.080 31,285,342 731,060,229
2025/11/25 22.830 23.950 22.530 23.590 48,000,164 1,114,803,808
2025/11/24 22.400 23.200 22.290 22.490 39,674,151 896,437,441
2025/11/21 23.480 23.480 22.150 22.150 49,019,989 1,118,391,049
2025/11/20 24.230 24.660 23.900 24.070 28,915,424 700,186,992
2025/11/19 23.300 24.580 23.130 24.480 40,288,459 961,786,237
※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。