CHINA NORTHERN RARE EARTH-A
ﾁﾔｲﾅ ﾉ-ｻﾞﾝ ﾚｱ ｱ-ｽ-A
銘柄コード：Z8419

ティッカー：600111

  • 株価 (CNY)
    47.610
  • 前日比
    +0.030 (+0.06%)
  • 出来高
    42,284,825

  • 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 47.580 48.360 47.350 47.610 42,284,825 2,018,043,273
2026/04/02 48.000 48.480 47.250 47.580 44,700,619 2,137,918,855
2026/04/01 48.490 48.780 47.790 48.480 67,018,940 3,242,711,411
2026/03/31 47.110 48.080 47.020 47.680 72,261,826 3,430,449,534
2026/03/30 46.600 47.200 46.150 47.110 53,779,824 2,515,013,469
2026/03/27 45.260 47.700 45.220 47.270 77,614,742 3,598,413,475
2026/03/26 47.350 47.350 46.140 46.210 69,408,115 3,245,696,977
2026/03/25 46.100 47.820 46.090 47.820 115,189,422 5,409,007,283
2026/03/24 46.000 46.200 44.020 45.540 83,774,133 3,806,696,603
2026/03/23 45.100 46.500 44.200 45.220 101,080,952 4,574,418,482
2026/03/20 47.000 47.250 45.900 46.000 68,196,846 3,173,710,720
2026/03/19 48.100 48.200 46.360 46.620 95,919,828 4,538,926,260
2026/03/18 49.320 49.330 47.700 49.010 82,976,828 4,052,588,279
2026/03/17 49.890 50.390 48.920 49.000 71,189,879 3,527,458,504
2026/03/16 50.800 51.140 48.800 49.600 90,023,467 4,508,825,344
2026/03/13 51.120 52.150 50.580 50.820 71,404,343 3,653,581,720
2026/03/12 52.200 52.620 51.020 51.690 83,631,663 4,339,019,755
2026/03/11 53.380 53.790 52.200 52.380 94,835,786 5,020,369,421
2026/03/10 54.500 55.130 53.700 53.970 87,871,621 4,773,625,810
2026/03/09 53.100 54.320 51.670 53.880 102,485,185 5,456,567,462
2026/03/06 54.600 55.580 53.800 54.300 89,120,597 4,863,310,978
2026/03/05 56.690 56.880 54.600 55.380 99,340,440 5,551,888,840
2026/03/04 53.790 57.930 53.660 56.000 142,253,018 7,872,993,281
2026/03/03 61.380 61.500 55.570 55.620 220,131,218 12,881,528,549
2026/03/02 63.560 63.570 59.660 61.740 205,244,679 12,752,365,017
2026/02/27 59.130 62.790 59.130 62.400 217,651,040 13,246,786,422
2026/02/26 60.360 60.360 58.830 59.100 186,504,181 11,127,305,698
2026/02/25 55.140 60.430 55.100 60.430 279,197,296 16,130,623,776
2026/02/24 56.000 56.390 54.400 54.940 100,592,588 5,576,098,634
2026/02/13 57.000 57.100 54.680 54.740 121,536,816 6,791,477,278
2026/02/12 56.310 58.000 55.880 57.400 149,215,934 8,490,013,604
2026/02/11 53.390 58.360 53.230 56.310 223,290,650 12,352,996,984
2026/02/10 52.870 53.980 52.350 53.620 122,505,478 6,517,903,956
2026/02/09 51.600 53.680 51.500 52.890 171,500,462 8,989,625,466
2026/02/06 47.000 50.780 46.690 50.110 114,529,939 5,571,308,882
2026/02/05 50.250 50.440 47.910 48.310 98,844,916 4,865,888,102
2026/02/04 50.990 52.150 50.200 51.070 101,119,869 5,167,478,105
2026/02/03 48.810 50.820 47.800 50.810 153,819,062 7,623,272,712
2026/02/02 49.020 50.030 47.600 47.660 157,806,568 7,665,848,557
2026/01/30 54.000 54.800 50.580 51.590 228,031,866 12,026,970,692
2026/01/29 53.990 58.150 52.770 56.110 389,626,532 21,528,814,025
2026/01/28 50.500 53.000 49.700 52.890 255,397,139 13,158,699,094
2026/01/27 51.800 52.680 50.140 50.750 147,167,928 7,555,969,343
2026/01/26 50.680 51.980 50.610 51.720 183,939,010 9,426,414,414
2026/01/23 50.510 50.870 49.700 50.460 97,149,778 4,894,891,564
2026/01/22 49.940 51.000 49.690 50.100 93,568,649 4,695,508,728
2026/01/21 49.160 50.800 49.020 49.950 87,329,219 4,343,100,383
2026/01/20 51.100 51.560 48.760 49.620 120,592,415 6,060,974,777
2026/01/19 51.000 52.290 50.290 51.070 121,633,176 6,223,057,367
2026/01/16 50.450 52.200 50.210 51.000 150,746,541 7,682,797,462
2026/01/15 49.820 51.480 49.760 50.430 111,914,491 5,637,412,697
2026/01/14 50.500 52.490 49.060 49.830 177,966,952 8,981,992,067
2026/01/13 52.490 52.690 50.600 50.810 151,810,925 7,840,654,748
2026/01/12 50.110 52.870 49.910 52.480 230,241,432 11,821,170,722
2026/01/09 48.500 50.170 48.330 49.410 143,999,645 7,070,742,568
2026/01/08 49.770 49.770 48.320 48.710 160,920,038 7,908,012,967
2026/01/07 49.300 51.150 48.260 50.500 271,331,496 13,512,986,829
2026/01/06 47.010 48.880 46.810 48.150 142,382,557 6,793,427,750
2026/01/05 46.120 47.000 46.120 46.850 82,405,872 3,833,727,180
2025/12/31 45.950 46.850 45.700 46.120 71,091,548 3,281,230,397
2025/12/30 45.170 46.560 44.880 45.970 63,641,851 2,904,932,288
2025/12/29 46.260 46.900 45.580 45.770 66,016,964 3,045,197,506
2025/12/26 46.000 46.420 45.630 46.110 64,855,511 2,985,947,726
2025/12/25 45.500 46.180 45.150 46.030 65,419,931 2,990,672,145
2025/12/24 45.580 45.730 45.260 45.620 41,832,060 1,905,345,752
2025/12/23 45.800 45.990 45.110 45.460 54,147,328 2,468,576,683
2025/12/22 45.250 45.730 45.050 45.550 57,473,526 2,609,010,712
2025/12/19 44.130 45.500 44.130 45.500 81,182,972 3,638,214,890
2025/12/18 44.380 45.420 44.110 44.110 48,070,195 2,139,364,028
2025/12/17 44.090 44.940 43.750 44.750 53,449,153 2,372,207,033
2025/12/16 44.920 44.920 43.520 44.380 72,828,636 3,236,140,440
2025/12/15 45.750 46.080 45.190 45.230 54,448,449 2,480,807,457
2025/12/12 45.900 46.590 45.090 46.590 74,952,716 3,451,010,426
2025/12/11 46.410 46.670 45.660 45.800 58,174,361 2,683,874,144
2025/12/10 46.880 46.880 45.810 46.400 60,190,081 2,798,387,340
2025/12/09 47.000 47.450 46.490 46.860 63,176,244 2,966,124,655
2025/12/08 47.330 47.530 46.580 47.180 82,795,825 3,904,237,127
2025/12/05 46.930 47.850 46.280 47.330 89,610,789 4,220,444,134
2025/12/04 46.810 46.920 46.010 46.660 76,137,269 3,547,996,735
2025/12/03 46.630 48.660 46.460 47.220 144,056,489 6,805,588,681
2025/12/02 47.500 47.500 46.040 46.400 85,524,622 4,007,683,786
2025/12/01 45.900 47.590 45.900 47.570 168,507,470 7,876,039,147
2025/11/28 44.440 45.070 44.040 45.000 56,021,718 2,500,669,437
2025/11/27 44.700 45.440 44.340 44.430 62,849,038 2,811,080,347
2025/11/26 44.900 45.100 44.360 44.550 50,808,043 2,272,516,743
2025/11/25 44.860 45.700 44.560 45.050 64,450,777 2,903,024,123
2025/11/24 44.400 45.210 43.500 44.840 85,264,452 3,793,202,308
2025/11/21 46.000 46.000 44.090 44.100 101,006,214 4,550,077,425
2025/11/20 46.030 47.750 46.010 46.850 91,094,069 4,250,449,259
2025/11/19 45.820 47.230 45.600 46.570 77,841,241 3,604,438,664
※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。