China Rare Earth Nonferrous Metals Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：600259

  • 株価 (CNY)
    79.050
  • 前日比
    +0.550 (+0.70%)
  • 出来高
    8,493,244

  • 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 78.810 80.990 77.810 79.050 8,493,244 672,367,661
2026/04/02 79.820 80.190 77.630 78.500 8,095,178 639,802,393
2026/04/01 80.220 81.710 79.200 80.550 12,611,436 1,014,211,683
2026/03/31 78.450 81.400 77.350 78.560 11,481,224 906,327,822
2026/03/30 78.890 79.500 76.300 77.900 9,409,495 735,328,510
2026/03/27 74.000 80.380 73.750 78.640 15,832,222 1,214,212,685
2026/03/26 77.000 77.500 74.380 75.090 9,862,547 749,479,602
2026/03/25 77.770 79.150 75.710 77.850 19,542,877 1,516,918,112
2026/03/24 79.430 79.800 74.150 76.200 16,367,366 1,266,752,291
2026/03/23 75.740 82.250 75.680 77.880 16,085,099 1,252,828,148
2026/03/20 82.470 83.980 79.510 79.700 9,362,138 762,218,465
2026/03/19 86.000 86.320 81.800 82.340 14,538,869 1,222,936,965
2026/03/18 86.900 88.880 84.400 87.670 13,637,245 1,185,928,918
2026/03/17 88.560 88.950 85.280 85.300 8,402,739 731,227,354
2026/03/16 89.580 90.000 85.080 87.560 13,033,815 1,147,692,579
2026/03/13 93.000 93.390 89.810 90.030 10,926,251 1,000,380,225
2026/03/12 89.700 96.000 89.260 93.890 17,619,513 1,624,739,342
2026/03/11 93.000 94.540 88.920 89.860 16,133,323 1,477,489,720
2026/03/10 93.340 96.980 92.400 93.600 16,453,837 1,547,976,984
2026/03/09 89.760 93.090 86.380 92.000 16,437,605 1,484,439,013
2026/03/06 92.120 95.250 89.030 91.820 15,645,416 1,440,238,769
2026/03/05 99.450 99.680 91.380 92.800 21,086,049 2,020,623,360
2026/03/04 95.910 102.870 95.000 97.020 24,123,080 2,356,824,916
2026/03/03 108.730 111.440 101.060 101.060 21,009,748 2,218,051,620
2026/03/02 107.100 112.290 105.000 112.290 28,230,333 3,081,905,453
2026/02/27 94.000 102.080 93.900 102.080 18,427,101 1,806,132,304
2026/02/26 95.410 95.570 91.400 92.800 16,616,084 1,558,505,598
2026/02/25 88.550 95.780 87.600 95.640 19,006,237 1,746,530,633
2026/02/24 86.850 90.780 84.900 87.070 13,444,229 1,175,025,614
2026/02/13 85.700 86.940 83.690 83.700 10,893,291 926,011,434
2026/02/12 84.480 88.270 82.620 87.370 17,193,818 1,473,252,295
2026/02/11 82.170 86.440 82.170 84.330 15,781,129 1,322,103,534
2026/02/10 82.080 84.360 79.630 82.100 11,665,045 957,029,454
2026/02/09 78.990 82.480 77.930 81.850 11,816,549 949,016,591
2026/02/06 75.000 78.800 74.510 77.610 10,419,440 796,878,771
2026/02/05 80.960 81.760 77.060 77.680 11,085,919 879,833,961
2026/02/04 84.280 84.990 80.130 81.890 9,847,993 815,635,400
2026/02/03 79.700 83.900 77.830 83.390 16,926,325 1,374,502,221
2026/02/02 75.000 80.080 75.000 76.700 15,209,816 1,166,516,838
2026/01/30 79.880 81.460 76.070 79.490 19,170,529 1,518,785,160
2026/01/29 81.500 90.020 79.670 84.520 23,565,502 1,977,793,669
2026/01/28 80.000 83.200 77.280 82.450 17,508,042 1,413,468,000
2026/01/27 82.000 83.400 78.370 80.250 19,560,738 1,584,517,581
2026/01/26 78.840 86.640 78.400 84.560 24,583,812 2,018,576,803
2026/01/23 80.100 80.560 76.760 78.760 13,919,394 1,100,258,498
2026/01/22 77.770 82.350 76.590 79.800 15,195,108 1,202,350,908
2026/01/21 74.200 79.150 73.800 77.800 14,878,590 1,134,306,505
2026/01/20 74.430 76.430 71.400 74.580 16,185,643 1,201,136,567
2026/01/19 76.300 77.700 74.200 75.480 14,020,723 1,064,453,290
2026/01/16 74.570 79.880 73.300 76.300 16,961,580 1,289,292,099
2026/01/15 72.060 77.180 72.060 74.700 17,923,446 1,326,335,004
2026/01/14 72.000 74.660 69.850 71.800 21,525,702 1,551,518,785
2026/01/13 72.000 74.980 70.150 71.900 30,425,847 2,198,495,639
2026/01/12 66.600 70.640 65.680 70.640 31,484,597 2,153,231,588
2026/01/09 60.000 64.970 59.950 64.220 25,547,946 1,591,253,816
2026/01/08 61.990 62.850 59.850 60.350 22,041,929 1,350,288,570
2026/01/07 59.400 64.030 58.800 62.330 37,095,517 2,268,019,909
2026/01/06 57.600 59.000 57.040 58.210 13,859,413 803,326,226
2026/01/05 56.260 58.200 55.980 57.040 11,212,319 637,644,581
2025/12/31 56.400 57.430 55.910 56.260 9,356,582 528,646,883
2025/12/30 56.000 56.980 55.560 56.300 10,121,793 568,945,984
2025/12/29 55.350 59.560 55.350 56.970 24,431,237 1,387,877,495
2025/12/26 53.640 55.590 53.500 54.900 15,222,785 828,233,674
2025/12/25 53.200 53.960 52.410 53.740 9,469,393 504,979,055
2025/12/24 54.000 54.400 52.810 53.250 10,405,708 557,902,034
2025/12/23 55.920 55.920 53.780 53.940 16,826,841 923,625,302
2025/12/22 52.870 56.780 52.520 55.970 26,772,069 1,460,014,782
2025/12/19 50.090 54.200 49.900 52.900 16,475,503 852,977,979
2025/12/18 49.600 51.510 49.450 49.850 7,607,873 381,173,456
2025/12/17 49.100 50.290 48.900 50.020 8,004,524 396,844,288
2025/12/16 51.510 51.510 48.800 49.090 10,410,715 522,904,187
2025/12/15 52.020 52.480 51.550 51.610 5,461,536 283,535,641
2025/12/12 51.900 53.100 50.770 52.660 12,603,641 656,744,223
2025/12/11 53.380 53.630 51.580 51.800 11,911,318 626,505,548
2025/12/10 52.850 53.720 51.950 53.630 11,228,726 595,543,555
2025/12/09 53.000 53.600 52.340 52.690 6,873,053 363,636,051
2025/12/08 52.620 53.660 52.550 53.300 7,815,329 414,466,435
2025/12/05 52.240 53.930 51.400 53.010 9,835,938 517,812,956
2025/12/04 53.880 54.040 51.790 51.990 10,777,307 570,388,972
2025/12/03 53.250 54.790 53.250 53.730 10,899,326 585,893,269
2025/12/02 54.340 54.340 52.800 53.000 7,076,609 379,447,774
2025/12/01 53.600 54.850 53.200 54.520 13,954,614 754,142,227
2025/11/28 52.000 52.890 51.300 52.580 7,226,830 377,186,324
2025/11/27 52.490 53.500 51.850 51.990 8,668,579 454,731,982
2025/11/26 53.710 54.000 52.410 52.540 12,183,660 647,744,283
2025/11/25 56.580 56.580 54.350 54.770 14,444,435 802,677,252
2025/11/24 54.300 56.500 52.370 55.980 16,279,702 891,924,173
2025/11/21 54.600 55.940 54.300 54.300 15,211,976 833,388,105
2025/11/20 53.500 57.990 53.310 56.900 30,204,795 1,674,100,762
2025/11/19 51.800 53.800 50.900 53.450 9,211,518 483,489,551
※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。