CNOOC LTD
ｼ-ｴﾇｵ-ｵ-ｼ- ﾘﾐﾃﾂﾄﾞ
銘柄コード：Z2936

ティッカー：00883

  • 株価 (HKD)
    27.020
  • 前日比
    +0.060 (+0.22%)
  • 出来高
    182,899,200

  • 2026/04/02
    16:08
    (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
2026/04/01 27.320 28.000 26.440 27.020 492,671,455 13,398,200,218
2026/03/02 26.600 30.980 25.760 28.000 5,364,733,173 149,327,347,870
2026/02/02 23.640 26.160 22.860 25.320 1,267,860,390 31,056,240,253
2026/01/02 21.300 25.580 20.540 24.380 2,312,559,033 53,073,229,807
2025/12/01 21.160 22.240 19.920 21.300 1,308,201,244 27,674,997,316
2025/11/03 19.980 23.300 19.980 21.180 1,759,718,495 37,147,657,429
2025/10/02 19.040 20.240 18.420 19.770 1,812,779,909 35,109,014,887
2025/09/01 19.640 20.360 18.900 19.040 1,498,855,179 29,205,193,162
2025/08/01 18.900 19.780 18.320 19.510 1,627,571,749 31,131,378,628
2025/07/02 17.780 19.360 17.780 18.920 1,571,045,215 29,001,494,668
2025/06/02 17.920 18.980 17.500 17.720 2,190,431,556 39,493,480,954
2025/05/02 16.700 18.140 16.240 18.080 1,643,878,739 28,422,663,397
2025/04/01 18.740 19.200 15.500 16.760 2,581,325,373 45,302,260,296
2025/03/03 18.000 18.880 17.140 18.520 1,757,304,723 31,868,721,151
2025/02/03 18.000 19.000 17.460 17.880 1,952,037,095 35,302,590,863
2025/01/02 19.180 19.960 18.160 18.440 1,482,642,048 28,073,827,178
2024/12/02 17.180 19.300 16.860 19.120 1,619,669,595 29,340,314,713
2024/11/01 18.400 18.580 16.700 17.100 2,133,589,596 37,753,867,901
2024/10/02 20.200 22.250 17.820 18.180 2,774,965,555 54,424,011,947
2024/09/02 21.200 21.350 17.540 19.420 2,911,738,517 57,878,082,371
2024/08/01 20.850 21.800 18.700 21.550 1,796,056,953 37,223,280,350
2024/07/02 23.000 23.900 19.640 20.500 2,252,426,645 49,012,803,795
2024/06/03 20.900 23.600 20.100 22.400 1,902,323,768 41,375,541,954
2024/05/02 19.980 21.150 18.880 20.900 2,318,124,258 46,889,858,428
2024/04/02 18.440 20.750 17.960 20.300 1,771,922,140 34,308,842,435
2024/03/01 16.100 18.500 16.060 18.120 2,094,028,049 36,006,812,302
2024/02/01 14.400 17.040 14.020 16.080 1,659,991,281 25,538,965,858
2024/01/02 13.080 15.080 12.940 14.460 1,883,763,745 26,165,478,418
2023/12/01 13.080 13.160 11.880 13.000 1,591,124,324 20,334,568,860
2023/11/01 12.680 13.240 12.360 13.060 1,266,307,134 16,253,052,064
2023/10/03 13.660 13.840 12.560 12.680 1,374,214,409 18,119,016,982
2023/09/01 13.540 14.280 13.060 13.780 1,648,545,569 22,527,375,200
2023/08/01 12.720 13.400 12.180 13.380 1,660,493,010 21,453,569,689
2023/07/03 11.240 12.740 11.240 12.580 1,175,183,336 14,043,440,865
2023/06/01 11.640 12.420 10.900 11.200 1,741,601,783 20,098,084,575
2023/05/02 12.800 13.360 11.500 11.780 1,873,952,404 23,162,051,713
2023/04/03 12.040 13.060 11.840 12.800 1,665,651,804 20,712,380,182
2023/03/01 10.980 12.680 10.960 11.660 2,619,529,406 30,307,955,227
2023/02/01 11.300 11.740 10.980 11.020 1,236,089,501 13,918,367,781
2023/01/03 10.000 11.700 9.860 11.360 1,574,813,727 16,897,751,290
2022/12/01 10.280 10.360 9.710 9.980 1,370,765,643 13,820,744,595
2022/11/01 9.440 10.560 9.370 10.200 1,883,220,826 18,629,762,021
2022/10/03 9.320 10.140 9.280 9.360 1,318,909,160 12,562,609,749
2022/09/01 10.560 10.800 9.240 9.410 2,457,900,402 24,585,148,771
2022/08/01 10.100 11.020 9.330 10.640 1,955,557,558 20,088,465,014
2022/07/04 10.340 10.600 9.220 10.000 1,781,085,217 17,882,095,578
2022/06/01 11.060 11.640 9.760 10.360 3,253,411,265 34,827,767,591
2022/05/03 10.000 11.360 9.020 11.240 2,807,038,092 29,207,231,347
2022/04/01 9.380 10.660 8.530 10.040 3,031,334,092 29,259,952,323
2022/03/01 8.770 10.020 7.360 9.560 4,014,365,861 35,838,251,224
2022/02/04 8.320 9.280 8.300 8.790 2,156,191,553 18,699,571,243
2022/01/03 6.850 8.340 6.850 8.180 2,011,778,305 15,198,985,094
2021/12/01 7.660 8.240 7.620 8.030 1,154,508,006 9,106,181,897
2021/11/01 8.550 8.700 7.550 7.660 1,219,748,685 9,898,260,578
2021/10/04 8.790 9.200 8.280 8.580 1,556,292,186 13,559,195,670
2021/09/01 7.780 9.000 7.630 8.700 2,618,828,434 21,677,352,362
2021/08/02 7.700 8.360 7.630 7.770 2,099,901,920 16,515,728,600
2021/07/02 9.010 9.160 7.590 7.700 2,795,014,743 23,380,298,325
2021/06/01 8.490 9.300 8.410 8.830 2,509,704,140 21,978,734,006
2021/05/03 8.200 9.220 8.060 8.430 2,005,245,341 16,999,467,378
2021/04/01 8.110 8.530 7.670 8.240 2,299,822,179 18,714,802,981
2021/03/01 9.390 10.180 8.000 8.130 4,624,819,250 41,276,511,806
2021/02/01 7.680 10.600 7.550 9.250 6,228,250,468 54,621,756,604
2021/01/04 7.050 8.690 6.770 7.620 12,024,340,255 90,573,342,970
2020/12/01 7.500 7.960 6.500 7.180 6,805,748,761 49,579,879,723
2020/11/02 6.960 9.680 6.940 8.130 2,439,198,045 19,336,742,501
2020/10/05 7.550 7.780 6.950 7.040 1,197,538,947 8,777,960,481
2020/09/01 8.760 8.830 7.350 7.450 1,342,821,604 10,873,497,938
2020/08/03 8.110 9.270 8.040 8.820 1,339,769,591 11,468,427,698
2020/07/02 8.820 9.390 8.180 8.200 1,735,631,172 15,008,870,559
2020/06/01 8.940 9.740 8.540 8.620 1,636,332,929 14,661,543,043
2020/05/04 8.500 9.500 8.130 8.630 1,833,763,245 15,935,402,599
2020/04/01 8.000 8.980 7.770 8.790 2,157,440,097 18,090,135,213
2020/03/02 10.800 11.260 6.240 8.130 4,043,162,075 36,823,098,598
2020/02/03 11.780 12.740 10.520 10.680 1,311,980,650 14,995,938,829
2020/01/02 13.000 14.040 11.820 11.860 1,386,234,183 17,577,449,440
2019/12/02 11.400 13.000 11.120 12.960 926,270,705 11,226,400,944
2019/11/01 11.820 12.700 11.320 11.360 905,709,080 10,687,367,144
2019/10/02 11.960 12.280 11.340 11.760 919,143,907 10,878,068,139
2019/09/02 11.540 12.940 11.320 11.960 1,201,815,170 14,349,673,129
2019/08/01 13.100 13.100 10.740 11.700 1,223,232,963 14,874,512,830
2019/07/02 13.500 13.720 12.800 12.940 724,341,116 9,590,276,375
2019/06/03 12.780 13.480 11.920 13.360 853,796,025 11,001,161,782
2019/05/02 13.960 14.100 12.720 12.780 1,091,523,999 14,615,506,346
2019/04/01 14.860 15.140 14.100 14.180 962,813,613 14,028,194,341
2019/03/01 13.540 14.700 13.080 14.700 1,100,262,488 15,409,176,144
2019/02/01 13.200 14.140 12.700 13.540 830,292,951 11,121,774,078
2019/01/02 12.180 13.180 11.200 13.120 1,269,372,028 15,765,600,587
2018/12/03 14.080 14.080 11.460 12.100 1,233,552,571 15,949,834,743
2018/11/01 13.540 14.440 12.360 13.300 1,589,811,735 21,319,375,366
※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。