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
2026/03/30 46.600 48.780 46.150 47.610 280,046,034 13,241,976,717
2026/03/23 45.100 47.820 44.020 47.270 447,067,364 20,588,569,780
2026/03/16 50.800 51.140 45.900 46.000 408,306,848 19,786,549,854
2026/03/09 53.100 55.130 50.580 50.820 440,228,598 23,071,280,249
2026/03/02 63.560 63.570 53.660 54.300 756,089,952 44,437,296,703
2026/02/24 56.000 62.790 54.400 62.400 783,945,105 46,172,406,821
2026/02/09 51.600 58.360 51.500 54.740 788,049,340 42,594,066,827
2026/02/02 49.020 52.150 46.690 50.110 626,120,354 30,988,261,620
2026/01/26 50.680 58.150 49.700 51.590 1,204,162,475 63,254,654,811
2026/01/19 51.000 52.290 48.760 50.460 520,273,237 26,340,133,306
2026/01/12 50.110 52.870 49.060 51.000 822,680,341 41,759,254,109
2026/01/05 46.120 51.150 46.120 49.410 801,039,608 38,610,109,105
2025/12/29 46.260 46.900 44.880 46.120 200,750,363 9,242,546,712
2025/12/22 45.250 46.420 45.050 46.110 283,728,356 12,968,513,831
2025/12/15 45.750 46.080 43.520 45.500 309,979,405 14,014,943,848
2025/12/08 47.330 47.530 45.090 46.590 339,289,227 15,822,753,101
2025/12/01 45.900 48.660 45.900 47.330 563,836,639 26,470,720,609
2025/11/24 44.400 45.700 43.500 45.000 319,394,028 14,260,943,350
2025/11/17 47.000 47.750 44.090 44.100 412,946,809 18,886,122,309
2025/11/10 48.980 49.200 45.040 46.760 435,737,290 20,695,342,588
2025/11/03 50.780 50.790 47.000 48.270 518,631,870 25,521,874,322
2025/10/27 51.300 55.500 50.200 50.810 969,547,295 50,370,405,843
2025/10/20 52.020 53.390 48.900 51.190 677,662,189 34,814,894,959
2025/10/13 54.500 61.690 52.630 53.000 1,450,330,701 80,428,089,023
2025/10/09 49.850 54.700 48.570 52.480 661,850,488 34,019,115,083
2025/09/29 46.390 48.800 45.780 48.300 296,402,516 14,025,026,050
2025/09/22 46.800 48.690 45.050 46.390 733,676,243 34,286,525,025
2025/09/15 53.990 53.990 47.050 47.050 958,346,054 48,415,642,648
2025/09/08 50.610 53.600 48.680 53.590 1,151,318,994 59,431,086,470
2025/09/01 56.830 58.010 48.330 50.610 1,432,653,605 76,568,171,919
2025/08/25 49.000 58.830 48.700 56.810 2,230,809,066 118,980,201,535
2025/08/18 39.700 48.430 38.550 47.950 1,836,174,555 80,162,790,634
2025/08/11 38.680 39.280 37.020 39.000 1,075,398,007 41,397,446,279
2025/08/04 35.700 39.760 35.530 38.690 1,124,067,031 42,062,588,300
2025/07/28 38.160 40.420 35.890 36.000 1,465,153,285 55,115,403,698
2025/07/21 33.000 39.650 32.030 38.250 1,898,606,964 67,841,973,341
2025/07/14 30.990 33.000 28.230 32.960 1,688,134,192 52,830,159,538
2025/07/07 24.450 29.710 24.330 29.710 768,974,679 20,800,765,066
2025/06/30 24.540 25.060 24.300 24.420 222,337,252 5,465,049,654
2025/06/23 23.850 24.700 23.800 24.400 222,129,270 5,372,751,718
2025/06/16 25.080 25.740 23.900 23.970 305,414,813 7,535,346,973
2025/06/09 24.360 25.880 24.210 25.100 596,197,418 14,837,863,240
2025/06/03 23.270 24.370 23.270 24.060 209,700,848 4,978,822,383
2025/05/26 23.210 23.510 23.010 23.270 112,242,748 2,609,643,891
2025/05/19 24.180 24.200 23.180 23.210 206,143,636 4,884,058,095
2025/05/12 24.510 25.250 24.040 24.230 407,292,406 9,981,718,640
2025/05/06 23.730 24.830 23.720 24.380 277,065,288 6,695,282,684
2025/04/28 23.300 23.600 23.130 23.290 94,422,908 2,202,886,443
2025/04/21 23.400 23.730 22.920 23.140 193,856,526 4,516,372,414
2025/04/14 24.400 24.820 23.260 23.550 315,444,674 7,573,038,011
2025/04/07 22.950 25.760 21.200 24.720 866,429,454 20,497,554,808
2025/03/31 23.200 23.200 22.520 22.890 94,552,859 2,170,224,496
2025/03/24 22.400 23.520 22.350 23.180 167,934,683 3,839,406,690
2025/03/17 23.590 23.870 22.450 22.540 189,565,399 4,381,330,284
2025/03/10 23.280 24.070 22.800 23.510 336,308,981 7,874,674,790
2025/03/03 22.860 23.550 22.500 23.160 280,803,612 6,463,397,139
2025/02/24 23.160 23.360 22.240 22.370 190,817,401 4,347,297,438
2025/02/17 22.650 23.850 22.420 23.140 281,337,985 6,474,993,724
2025/02/10 23.120 23.360 22.600 22.750 218,937,700 5,026,262,247
2025/02/05 21.460 23.790 21.270 23.110 269,226,459 6,032,691,880
2025/01/27 21.530 21.620 21.050 21.050 25,094,300 534,822,268
2025/01/20 22.000 22.000 20.800 21.530 178,809,964 3,859,166,048
2025/01/13 20.930 22.180 20.800 21.970 222,561,567 4,778,396,843
2025/01/06 20.270 21.680 20.260 21.140 170,678,017 3,556,503,179
2024/12/30 21.660 21.850 20.250 20.330 124,672,157 2,620,920,420
2024/12/23 22.120 22.150 21.420 21.640 107,510,742 2,347,228,274
2024/12/16 22.370 22.370 21.680 22.050 134,845,710 2,982,449,990
2024/12/09 23.170 23.470 22.330 22.380 195,029,990 4,453,997,396
2024/12/02 22.700 24.150 22.680 23.170 291,253,987 6,749,811,148
2024/11/25 23.400 23.800 21.950 22.850 286,459,878 6,588,577,194
2024/11/18 23.300 24.580 22.520 23.630 387,664,468 9,113,022,481
2024/11/11 25.410 26.400 23.310 23.320 573,241,222 14,107,466,473
2024/11/04 24.880 27.850 23.010 25.830 1,325,594,610 33,660,161,134
2024/10/28 20.970 23.610 20.820 23.610 419,156,553 9,327,281,195
2024/10/21 19.290 21.630 19.290 21.160 353,095,651 7,182,848,280
2024/10/14 19.900 20.160 18.600 19.300 219,047,513 4,269,236,028
2024/10/07 19.790 22.690 19.730 19.900 554,250,219 11,377,371,370
2024/09/30 19.790 20.630 19.790 20.630 131,227,549 2,652,108,765
2024/09/23 16.570 18.760 16.540 18.750 159,281,945 2,812,122,738
2024/09/18 16.180 16.650 15.970 16.640 47,596,751 778,682,846
2024/09/09 16.700 16.880 16.160 16.160 69,630,230 1,147,158,039
2024/09/02 16.760 17.160 16.610 16.750 61,669,312 1,037,277,827
2024/08/26 16.290 16.960 16.160 16.820 79,015,822 1,308,304,472
2024/08/19 16.950 17.110 16.270 16.280 59,148,505 984,970,479
2024/08/12 16.910 17.080 16.720 16.940 47,415,672 801,917,552
2024/08/05 17.400 17.730 16.860 16.930 75,969,084 1,308,947,317
2024/07/29 17.240 17.650 16.920 17.470 85,227,297 1,476,136,784
2024/07/22 17.300 17.790 16.830 17.240 89,664,501 1,550,299,222
2024/07/15 16.860 17.500 16.700 17.420 99,359,204 1,701,029,572
2024/07/08 17.250 17.560 16.690 16.950 123,145,752 2,107,331,681
※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。