ZIJIN MINING GROUP CO-H
ﾂ-ｼﾞﾝ ﾏｲﾆﾝｸﾞ ｸﾞﾙ-ﾌﾟ
銘柄コード：Z4195

ティッカー：02899

  • 株価 (HKD)
    35.320
  • 前日比
    -1.080 (-2.96%)
  • 出来高
    56,791,587

  • 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
2026/04/02 36.720 36.720 34.900 35.320 56,791,587 2,039,669,847
2026/04/01 36.760 36.920 35.800 36.400 105,068,623 3,831,852,680
2026/03/31 34.220 35.400 33.900 34.360 68,995,339 2,378,269,335
2026/03/30 33.680 34.380 33.080 34.220 64,335,860 2,177,125,502
2026/03/27 33.600 34.440 33.040 33.940 65,059,655 2,196,088,654
2026/03/26 35.620 35.620 33.320 33.880 87,643,915 3,033,355,898
2026/03/25 36.200 36.600 35.140 35.620 93,561,950 3,357,938,385
2026/03/24 33.380 35.000 33.100 34.860 99,984,452 3,407,970,046
2026/03/23 32.360 33.480 31.660 32.520 145,153,265 4,718,206,878
2026/03/20 34.000 34.960 33.680 34.220 111,340,671 3,809,521,058
2026/03/19 35.620 35.800 34.020 34.700 133,456,667 4,675,654,328
2026/03/18 36.940 37.700 36.780 37.340 33,152,786 1,232,952,111
2026/03/17 36.960 38.080 36.780 36.940 55,711,038 2,071,893,503
2026/03/16 37.420 37.720 36.100 36.980 99,340,379 3,681,057,743
2026/03/13 39.120 39.660 38.120 38.260 45,505,823 1,765,170,874
2026/03/12 39.500 40.140 38.880 39.720 40,418,742 1,598,965,433
2026/03/11 40.100 40.800 39.600 39.760 25,424,991 1,018,652,264
2026/03/10 39.800 40.600 39.640 39.940 43,164,331 1,726,357,418
2026/03/09 38.000 39.120 37.100 38.980 110,120,010 4,217,596,383
2026/03/06 40.320 40.740 39.200 40.120 59,730,119 2,394,879,121
2026/03/05 42.960 42.960 40.180 40.860 64,336,644 2,685,411,520
2026/03/04 41.800 42.980 40.940 41.940 75,829,511 3,178,393,953
2026/03/03 46.500 46.500 42.820 43.220 83,430,076 3,734,330,201
2026/03/02 46.140 46.480 43.940 46.040 78,260,818 3,572,606,341
2026/02/27 44.980 45.460 44.220 45.000 47,910,544 2,151,902,083
2026/02/26 45.300 45.300 44.040 44.480 53,910,248 2,414,100,905
2026/02/25 44.680 45.280 44.080 44.900 38,813,393 1,736,317,135
2026/02/24 45.260 45.260 43.600 44.020 52,050,591 2,318,073,070
2026/02/23 43.900 45.520 43.880 44.920 40,756,574 1,815,909,154
2026/02/20 43.520 44.060 42.640 42.640 28,327,483 1,224,172,177
2026/02/16 41.860 43.560 41.680 43.520 30,274,864 1,291,374,323
2026/02/13 43.460 43.800 41.320 41.580 97,868,180 4,163,312,377
2026/02/12 44.600 45.580 43.740 45.020 111,789,112 5,000,885,925
2026/02/11 42.300 44.260 41.660 43.520 80,111,450 3,439,585,105
2026/02/10 42.460 42.460 41.100 42.320 66,959,473 2,817,989,421
2026/02/09 40.040 41.500 40.040 41.280 76,378,977 3,109,770,048
2026/02/06 38.020 39.540 37.540 39.100 69,280,035 2,670,745,349
2026/02/05 40.980 40.980 38.500 39.660 88,751,050 3,552,704,531
2026/02/04 42.240 42.720 40.740 41.640 61,862,311 2,588,009,780
2026/02/03 40.900 41.440 39.720 41.360 119,073,350 4,864,741,714
2026/02/02 37.720 40.580 37.700 39.560 182,231,110 7,086,967,867
2026/01/30 44.520 45.220 41.760 41.900 184,772,129 8,009,871,792
2026/01/29 45.600 46.980 44.580 46.140 135,093,712 6,190,669,352
2026/01/28 44.360 45.060 43.220 44.760 149,578,663 6,633,813,704
2026/01/27 44.000 45.180 42.040 43.400 129,707,907 5,662,398,680
2026/01/26 41.600 43.560 41.600 42.180 137,117,432 5,791,154,740
2026/01/23 40.500 40.880 40.100 40.420 49,151,059 1,989,389,113
2026/01/22 40.040 40.140 39.160 39.980 53,301,231 2,122,988,030
2026/01/21 40.440 41.020 39.960 40.920 58,662,647 2,380,823,528
2026/01/20 39.840 40.220 37.880 39.980 61,468,569 2,426,779,104
2026/01/19 40.000 40.280 39.240 39.320 42,192,954 1,675,482,203
2026/01/16 40.440 40.940 39.100 39.460 62,231,502 2,488,326,607
2026/01/15 40.800 41.420 39.320 40.000 82,149,390 3,317,603,115
2026/01/14 41.000 41.680 40.500 40.800 54,232,287 2,223,252,605
2026/01/13 40.000 40.720 39.360 40.220 71,734,315 2,874,752,673
2026/01/12 39.300 39.680 38.360 39.280 60,282,153 2,360,347,700
2026/01/09 37.200 38.900 37.000 38.260 52,153,228 1,973,478,147
2026/01/08 37.420 37.680 36.580 37.200 50,382,764 1,875,246,476
2026/01/07 38.680 39.060 37.720 37.920 64,042,082 2,455,693,634
2026/01/06 37.200 38.960 37.120 38.260 99,960,944 3,787,020,363
2026/01/05 37.000 37.000 35.760 36.620 75,377,546 2,758,441,295
2026/01/02 35.660 37.060 35.340 36.940 27,379,787 992,517,278
2025/12/31 35.380 36.980 35.200 35.660 65,082,582 2,330,281,848
2025/12/30 33.360 35.580 33.200 35.360 57,796,333 1,986,748,946
2025/12/29 36.000 36.360 33.860 34.120 104,663,491 3,672,118,581
2025/12/24 35.280 35.660 34.700 35.180 22,951,667 808,013,436
2025/12/23 35.800 35.880 34.200 34.840 49,260,311 1,732,977,740
2025/12/22 34.100 35.380 34.100 35.380 63,490,465 2,205,658,754
2025/12/19 32.860 33.600 32.440 33.600 47,944,560 1,588,163,550
2025/12/18 33.320 34.000 32.840 33.200 43,393,695 1,446,745,791
2025/12/17 33.380 33.940 32.920 33.540 46,126,875 1,542,713,334
2025/12/16 33.800 34.160 32.580 32.940 47,532,459 1,586,158,156
2025/12/15 34.000 34.760 33.660 34.460 47,510,175 1,625,798,188
2025/12/12 34.240 34.480 33.640 34.320 58,868,843 2,011,548,365
2025/12/11 33.620 34.320 32.860 33.080 44,031,186 1,473,723,795
2025/12/10 32.660 33.080 32.240 32.960 30,310,568 992,216,443
2025/12/09 33.500 33.500 32.080 32.500 52,830,561 1,737,861,304
2025/12/08 34.220 34.260 33.260 33.940 48,638,992 1,649,834,608
2025/12/05 33.200 34.400 32.900 34.400 67,099,328 2,262,924,836
2025/12/04 33.800 34.240 33.040 33.200 68,781,026 2,308,979,042
2025/12/03 32.800 33.440 32.400 32.780 47,799,822 1,570,463,151
2025/12/02 32.380 32.760 32.040 32.720 59,596,959 1,935,411,243
2025/12/01 31.220 32.820 31.220 32.320 84,856,009 2,706,482,407
2025/11/28 31.260 31.260 30.400 30.700 46,368,943 1,433,032,183
2025/11/27 31.060 31.060 30.460 30.700 66,308,625 2,043,631,822
2025/11/26 31.420 31.420 30.180 30.280 63,965,807 1,971,746,000
2025/11/25 31.300 31.420 30.700 30.920 45,916,272 1,427,307,315
2025/11/24 30.480 30.500 29.660 30.380 77,604,965 2,347,938,216
2025/11/21 30.300 31.040 29.960 30.000 73,561,227 2,230,744,208
2025/11/20 31.720 31.960 31.060 31.120 33,196,405 1,044,524,883
※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。