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
2026/04/01 48.490 48.780 47.250 47.610 154,004,384 7,397,215,574
2026/03/02 63.560 63.570 44.020 47.680 2,177,734,412 119,138,405,344
2026/02/02 49.020 62.790 46.690 62.400 2,198,114,799 121,390,889,774
2026/01/05 46.120 58.150 46.120 51.590 3,348,155,661 169,065,120,102
2025/12/01 45.900 48.660 43.520 46.120 1,697,583,990 78,173,742,739
2025/11/03 50.780 50.790 43.500 45.000 1,686,709,997 80,148,242,282
2025/10/09 49.850 61.690 48.570 50.810 3,759,390,673 198,232,670,187
2025/09/01 56.830 58.010 45.050 48.300 4,572,397,412 237,981,854,301
2025/08/01 37.300 58.830 35.530 56.810 6,525,429,472 307,461,923,146
2025/07/01 24.900 40.420 24.300 37.500 5,709,684,620 181,453,777,223
2025/06/03 23.270 25.880 23.270 24.900 1,407,983,288 34,256,233,397
2025/05/06 23.730 25.250 23.010 23.270 1,002,744,078 23,880,350,217
2025/04/01 22.600 25.760 21.200 23.290 1,534,759,832 35,625,612,600
2025/03/03 22.860 24.070 22.350 22.660 1,004,559,264 23,089,794,683
2025/02/05 21.460 23.850 21.270 22.370 960,319,545 21,355,105,881
2025/01/02 21.230 22.180 20.250 21.050 674,989,417 14,294,588,378
2024/12/02 22.700 24.150 21.220 21.220 775,467,017 17,310,362,486
2024/11/01 21.610 27.850 21.610 22.850 2,698,984,581 63,372,157,961
2024/10/07 19.790 22.690 18.600 21.460 1,419,525,533 29,291,909,373
2024/09/02 16.760 20.630 15.970 20.630 469,405,787 8,682,833,545
2024/08/01 17.510 17.730 16.160 16.820 300,469,432 5,124,506,162
2024/07/01 18.060 18.300 16.690 17.480 516,086,761 9,099,899,813
2024/06/03 18.860 18.890 16.660 17.200 410,196,344 7,343,540,048
2024/05/06 19.470 20.820 18.870 18.900 597,342,582 11,657,140,487
2024/04/01 19.480 21.800 18.850 19.300 977,793,559 19,416,535,597
2024/03/01 18.900 21.150 18.690 19.370 887,688,226 17,334,331,833
2024/02/01 16.810 19.770 15.080 18.850 658,109,019 11,600,816,732
2024/01/02 19.450 19.540 16.820 16.880 433,618,931 7,879,940,023
2023/12/01 19.840 20.140 17.560 19.340 433,322,771 8,328,463,658
2023/11/01 20.980 21.740 19.720 19.840 373,825,871 7,689,598,166
2023/10/09 21.790 22.240 19.320 20.900 362,310,568 7,631,166,338
2023/09/01 22.100 23.140 21.460 21.790 332,440,934 7,354,424,562
2023/08/01 24.650 25.500 21.410 22.080 501,012,785 11,728,709,296
2023/07/03 23.970 26.680 23.610 24.680 796,928,867 19,712,035,525
2023/06/01 23.880 24.380 23.260 23.980 369,016,211 8,810,262,037
2023/05/04 24.850 25.480 23.140 23.860 439,877,584 10,703,321,312
2023/04/03 25.990 27.500 24.640 25.160 674,851,119 17,426,343,020
2023/03/01 28.980 29.350 25.500 26.090 789,334,242 21,690,904,970
2023/02/01 29.190 31.290 27.600 29.050 1,185,830,918 34,724,093,856
2023/01/03 25.110 29.730 25.110 29.030 844,511,874 23,008,726,007
2022/12/01 26.360 27.830 24.450 25.050 946,045,269 24,523,858,485
2022/11/01 24.290 29.600 24.290 26.170 1,512,814,293 39,465,542,868
2022/10/10 26.560 27.450 23.630 24.200 705,004,269 17,949,408,688
2022/09/01 30.150 31.610 26.540 26.560 883,616,802 25,373,056,469
2022/08/01 31.030 33.850 29.500 30.140 1,293,552,187 40,268,279,581
2022/07/01 35.150 35.550 30.710 31.380 1,443,593,779 47,923,704,478
2022/06/01 34.630 42.290 33.300 35.160 2,591,526,648 94,189,036,021
2022/05/05 31.200 36.450 29.800 34.830 1,595,060,303 52,748,644,220
2022/04/01 38.310 39.300 27.500 31.680 1,347,891,137 46,094,507,157
2022/03/01 49.210 49.230 37.900 38.730 1,700,661,317 74,433,694,191
2022/02/07 38.540 49.300 38.180 49.210 1,852,127,260 81,137,064,942
2022/01/04 46.390 46.580 37.070 37.180 1,420,930,839 59,402,013,724
2021/12/01 53.400 56.450 42.680 45.800 2,313,130,390 114,690,787,562
2021/11/01 50.330 57.340 43.540 53.820 3,379,118,617 173,205,172,510
2021/10/08 46.030 55.000 41.160 50.600 2,286,859,948 110,220,932,343
2021/09/01 59.500 62.100 40.920 44.270 3,545,993,678 183,319,008,168
2021/08/02 50.120 58.030 38.220 58.030 5,227,742,689 267,137,651,407
2021/07/01 20.900 47.700 19.820 47.700 5,754,652,464 195,830,823,349
2021/06/01 21.710 23.430 18.550 20.700 2,209,118,644 46,606,880,591
2021/05/06 20.300 22.490 18.850 21.970 2,214,288,406 46,284,163,406
2021/04/01 19.050 21.400 18.200 20.350 2,442,869,963 48,246,681,769
2021/03/01 20.800 24.760 17.380 19.120 4,893,102,534 100,381,998,485
2021/02/01 17.250 22.490 15.670 20.690 3,372,245,079 64,156,962,627
2021/01/04 13.010 19.540 13.000 17.800 4,581,422,626 72,558,280,839
2020/12/01 13.570 13.950 11.530 13.090 2,455,239,212 32,004,043,128
2020/11/02 10.060 14.570 9.940 13.540 2,814,026,885 33,845,708,359
2020/10/09 10.870 11.530 10.060 10.070 456,237,327 4,850,943,379
2020/09/01 12.280 12.590 10.680 10.740 886,984,443 10,264,627,466
2020/08/03 12.410 14.880 12.000 12.350 2,948,969,777 38,071,199,821
2020/07/01 9.320 13.880 9.300 12.410 3,622,402,051 40,670,519,027
2020/06/01 9.980 10.130 9.200 9.320 752,814,540 7,270,306,420
2020/05/06 9.030 10.330 9.030 10.150 1,273,393,035 12,269,141,892
2020/04/01 9.000 9.320 8.470 9.030 605,088,836 5,418,570,526
2020/03/02 9.080 9.830 8.360 8.990 682,277,435 6,184,844,948
2020/02/03 9.130 10.470 8.280 9.100 991,499,370 9,166,411,675
2020/01/02 10.880 11.350 10.050 10.140 612,695,329 6,497,633,964
2019/12/02 9.900 11.180 9.720 10.840 903,609,422 9,406,574,083
2019/11/01 10.010 10.380 9.440 9.940 503,518,507 5,006,232,755
2019/10/08 10.870 11.110 9.930 10.050 343,591,371 3,604,273,481
2019/09/02 11.590 12.120 10.660 10.870 837,974,733 9,477,494,230
2019/08/01 11.180 12.580 11.010 11.620 1,530,227,943 17,746,818,568
2019/07/01 12.480 12.660 11.010 11.240 1,039,726,449 12,318,159,104
2019/06/03 13.130 15.080 12.180 12.840 2,588,764,086 34,449,978,074
2019/05/06 9.980 13.730 9.400 13.130 2,728,342,358 31,539,637,658
2019/04/01 11.190 12.130 10.060 10.270 1,324,156,949 14,449,862,705
2019/03/01 10.770 12.470 10.480 11.150 1,948,059,201 21,852,354,087
2019/02/01 8.600 11.350 8.580 10.660 1,018,267,746 9,976,478,241
2019/01/02 8.790 9.330 8.510 8.550 426,584,666 3,751,812,137
2018/12/03 9.900 10.090 8.740 8.770 362,610,257 3,399,471,159
2018/11/01 10.350 10.700 9.500 9.730 832,339,318 8,381,656,932
※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。