Jiangxi Copper Company Limited
銘柄コード：取扱いなし

ティッカー：600362

  • 株価 (CNY)
    42.460
  • 前日比
    -0.800 (-1.84%)
  • 出来高
    16,863,012

  • 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 43.300 43.560 42.300 42.460 16,863,012 723,507,529
2026/04/02 44.270 44.270 42.900 43.260 23,224,986 1,014,351,263
2026/04/01 44.290 45.230 43.800 44.550 35,612,284 1,583,589,238
2026/03/31 44.100 44.300 42.900 43.000 25,015,976 1,090,071,154
2026/03/30 43.700 44.150 43.070 43.780 26,680,325 1,165,263,194
2026/03/27 42.820 44.270 42.820 43.890 33,188,583 1,442,043,931
2026/03/26 44.740 45.330 44.050 44.210 24,747,007 1,103,283,439
2026/03/25 45.060 45.370 44.280 44.740 40,127,750 1,800,231,184
2026/03/24 43.500 43.860 42.680 43.730 38,890,900 1,689,517,923
2026/03/23 43.200 44.480 42.200 42.450 46,771,162 2,015,018,586
2026/03/20 46.010 46.500 44.900 45.000 33,676,081 1,535,713,483
2026/03/19 46.180 47.630 45.460 45.670 49,540,364 2,290,498,729
2026/03/18 48.600 48.710 47.520 48.260 29,892,010 1,442,962,052
2026/03/17 49.990 50.190 48.500 48.520 29,743,820 1,466,370,326
2026/03/16 49.900 50.500 47.950 49.250 54,111,105 2,673,088,587
2026/03/13 51.500 52.830 50.640 50.740 36,249,805 1,864,236,846
2026/03/12 51.800 52.550 50.830 51.550 34,577,379 1,787,045,390
2026/03/11 52.880 53.150 51.860 52.080 31,845,534 1,671,651,693
2026/03/10 52.800 53.100 52.160 52.440 32,163,720 1,692,615,765
2026/03/09 51.510 52.320 49.600 51.770 58,030,368 2,976,957,878
2026/03/06 54.300 54.730 52.650 53.590 39,575,551 2,129,857,215
2026/03/05 55.600 55.850 54.160 55.080 37,132,732 2,048,705,656
2026/03/04 54.150 56.240 54.000 54.860 40,032,815 2,194,298,672
2026/03/03 58.460 58.490 55.810 55.820 62,328,184 3,561,744,074
2026/03/02 58.400 60.300 55.720 59.610 89,222,295 5,220,173,424
2026/02/27 56.500 58.260 56.500 58.040 51,660,444 2,961,434,952
2026/02/26 57.670 57.990 56.430 56.900 38,851,119 2,224,129,434
2026/02/25 57.110 59.400 56.500 57.640 68,215,269 3,933,462,948
2026/02/24 56.890 57.620 56.230 57.110 40,989,557 2,334,867,640
2026/02/13 55.260 56.250 55.000 55.030 37,316,772 2,066,789,417
2026/02/12 56.300 57.530 56.250 56.590 38,359,990 2,173,764,733
2026/02/11 55.450 56.980 55.420 56.470 38,818,522 2,176,942,713
2026/02/10 55.590 57.050 55.200 55.600 36,730,748 2,051,779,583
2026/02/09 56.190 56.480 55.050 55.460 40,502,216 2,259,821,141
2026/02/06 53.000 56.180 52.010 55.120 53,932,046 2,916,510,217
2026/02/05 56.800 58.130 54.360 55.860 71,298,749 4,013,228,334
2026/02/04 60.820 60.870 58.210 58.860 65,050,264 3,882,850,258
2026/02/03 55.000 59.750 54.460 59.050 110,738,020 6,319,265,111
2026/02/02 57.080 57.080 57.080 57.080 13,934,900 795,404,092
2026/01/30 65.300 67.510 63.420 63.420 90,724,151 5,889,131,451
2026/01/29 65.540 70.700 61.000 70.470 169,142,244 11,320,267,535
2026/01/28 60.860 65.600 59.400 64.320 128,970,168 8,066,439,157
2026/01/27 60.880 63.070 59.800 60.800 79,461,712 4,858,090,417
2026/01/26 60.870 64.100 60.850 62.820 107,730,425 6,696,523,218
2026/01/23 60.300 61.380 59.390 59.610 79,002,542 4,753,582,952
2026/01/22 61.060 61.550 59.800 60.300 51,453,366 3,122,061,615
2026/01/21 60.600 62.190 59.310 62.190 64,373,404 3,931,444,715
2026/01/20 61.640 62.300 58.800 60.900 70,542,476 4,296,742,213
2026/01/19 62.920 62.920 57.700 60.500 92,318,435 5,632,347,719
2026/01/16 62.010 66.660 61.200 64.110 103,534,677 6,573,934,316
2026/01/15 59.090 64.410 58.130 62.000 94,017,498 5,726,370,759
2026/01/14 57.600 62.260 57.600 59.800 97,116,352 5,760,456,418
2026/01/13 55.660 58.760 55.400 57.210 71,126,285 4,036,950,120
2026/01/12 57.260 58.000 55.420 56.020 67,234,046 3,810,489,557
2026/01/09 54.190 57.980 54.000 56.500 73,210,842 4,075,464,547
2026/01/08 54.000 56.500 53.800 55.030 66,824,983 3,664,180,880
2026/01/07 55.500 56.500 54.500 55.280 83,408,911 4,624,607,070
2026/01/06 56.000 57.460 54.730 56.970 97,218,369 5,472,421,991
2026/01/05 55.020 55.280 52.800 54.300 101,793,232 5,532,462,159
2025/12/31 50.250 55.280 50.240 54.920 128,845,206 6,786,599,113
2025/12/30 46.850 51.300 46.420 50.250 93,050,841 4,532,041,210
2025/12/29 50.410 51.500 48.880 48.990 136,093,867 6,797,208,187
2025/12/26 44.540 48.310 44.540 48.310 100,423,502 4,662,161,080
2025/12/25 42.300 44.550 41.610 43.920 59,649,412 2,570,591,410
2025/12/24 42.900 43.380 42.260 43.100 45,448,525 1,950,196,207
2025/12/23 42.570 42.960 41.700 42.080 46,103,137 1,951,430,531
2025/12/22 42.030 42.870 42.020 42.580 45,927,763 1,946,188,957
2025/12/19 41.010 42.100 40.470 41.850 37,323,140 1,543,591,762
2025/12/18 41.080 42.130 40.700 41.010 32,674,616 1,347,174,417
2025/12/17 40.710 41.720 40.380 41.370 38,954,187 1,598,874,605
2025/12/16 41.010 41.900 40.020 40.560 37,713,546 1,541,446,908
2025/12/15 40.350 42.180 40.350 41.160 38,575,789 1,581,993,106
2025/12/12 42.200 42.400 41.300 41.660 44,111,730 1,847,840,369
2025/12/11 43.240 43.480 41.150 41.180 50,762,627 2,145,355,523
2025/12/10 42.380 42.750 41.810 42.390 43,077,554 1,823,580,554
2025/12/09 43.950 43.950 41.880 42.030 71,808,925 3,084,372,851
2025/12/08 43.330 44.930 42.320 44.740 81,540,820 3,573,934,140
2025/12/05 41.000 43.900 41.000 43.320 79,433,797 3,360,446,782
2025/12/04 42.000 42.750 41.060 41.110 67,940,454 2,835,155,145
2025/12/03 40.100 41.180 39.760 40.470 47,838,821 1,931,611,994
2025/12/02 39.540 40.460 39.540 40.460 50,968,612 2,038,744,480
2025/12/01 39.650 41.170 39.650 40.860 89,751,469 3,619,901,123
2025/11/28 36.860 37.580 36.760 37.430 20,301,916 754,368,443
2025/11/27 37.810 38.110 37.210 37.280 29,454,903 1,107,577,990
2025/11/26 36.950 37.550 36.610 37.110 25,709,134 952,651,960
2025/11/25 36.330 37.300 36.180 36.860 29,728,824 1,090,081,654
2025/11/24 35.940 36.250 35.390 35.900 23,012,014 825,440,942
2025/11/21 36.100 36.380 35.500 35.670 35,933,831 1,290,473,705
2025/11/20 37.740 38.100 37.060 37.120 25,719,960 964,627,099
2025/11/19 37.110 37.800 36.900 37.400 32,237,116 1,202,525,019
※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。