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
2026/03/30 43.700 45.230 42.300 42.460 127,396,583 5,531,878,125
2026/03/23 43.200 45.370 42.200 43.890 183,725,402 8,022,369,678
2026/03/16 49.900 50.500 44.900 45.000 196,963,380 9,370,532,803
2026/03/09 51.510 53.150 49.600 50.740 192,866,806 9,884,423,807
2026/03/02 58.400 60.300 52.650 53.590 268,291,577 15,087,376,832
2026/02/24 56.890 59.400 56.230 58.040 199,716,389 11,511,652,661
2026/02/09 56.190 57.530 55.000 55.030 191,728,248 10,724,798,872
2026/02/02 57.080 60.870 52.010 55.120 314,953,979 17,722,460,398
2026/01/26 60.870 70.700 59.400 63.420 576,028,700 36,633,985,248
2026/01/19 62.920 62.920 57.700 59.610 357,690,223 21,743,094,430
2026/01/12 57.260 66.660 55.400 64.110 433,028,858 26,353,053,725
2026/01/05 55.020 57.980 52.800 56.500 422,456,337 23,478,010,928
2025/12/29 50.410 55.280 46.420 54.920 357,989,914 18,528,662,973
2025/12/22 42.030 48.310 41.610 48.310 297,552,339 13,409,196,157
2025/12/15 40.350 42.180 40.020 41.850 185,241,278 7,613,416,525
2025/12/08 43.330 44.930 41.150 41.660 291,301,656 12,458,243,572
2025/12/01 39.650 43.900 39.540 43.320 335,933,153 13,975,658,997
2025/11/24 35.940 38.110 35.390 37.430 128,206,791 4,707,432,848
2025/11/17 38.760 38.890 35.500 35.670 174,525,116 6,493,206,940
2025/11/10 40.300 40.960 38.550 39.140 237,913,906 9,454,103,839
2025/11/03 40.400 40.830 37.070 39.870 268,555,503 10,619,355,977
2025/10/27 40.300 45.150 39.050 41.090 479,662,633 19,856,833,849
2025/10/20 37.310 39.090 35.710 39.090 277,133,038 10,475,628,836
2025/10/13 38.770 43.230 36.720 37.320 502,277,760 19,593,855,417
2025/10/09 39.030 42.940 38.350 42.100 215,870,234 8,765,410,851
2025/09/29 31.970 35.490 31.170 35.490 177,141,429 5,939,552,114
2025/09/22 29.460 32.900 27.970 31.300 294,368,974 8,951,024,576
2025/09/15 30.550 31.410 28.500 29.000 318,249,722 9,504,527,947
2025/09/08 29.690 31.650 27.770 30.970 295,966,082 8,884,901,781
2025/09/01 28.450 30.800 27.590 29.390 429,197,984 12,471,420,420
2025/08/25 25.160 28.410 25.160 27.900 312,482,714 8,330,007,948
2025/08/18 25.370 25.370 24.390 24.720 156,228,212 3,899,846,742
2025/08/11 23.980 25.670 23.720 25.340 191,259,251 4,719,800,166
2025/08/04 22.490 23.960 22.440 23.830 146,284,278 3,390,869,564
2025/07/28 23.740 23.910 22.350 22.560 140,317,092 3,246,937,508
2025/07/21 23.700 24.490 23.500 23.960 215,946,949 5,163,831,417
2025/07/14 23.600 23.930 23.070 23.570 117,276,784 2,760,988,687
2025/07/07 23.350 23.930 22.850 23.480 168,394,970 3,940,863,285
2025/06/30 24.000 24.360 22.950 23.480 212,783,096 5,042,427,417
2025/06/23 21.550 23.750 21.530 23.570 115,558,663 2,611,625,783
2025/06/16 22.320 22.470 21.540 21.590 55,505,926 1,220,020,253
2025/06/09 22.200 22.620 21.950 22.320 77,742,051 1,731,509,830
2025/06/03 21.320 22.340 21.320 22.270 77,529,533 1,691,112,938
2025/05/26 21.830 22.000 21.180 21.250 56,508,747 1,218,611,129
2025/05/19 21.620 21.980 21.530 21.660 54,702,509 1,186,907,689
2025/05/12 21.620 22.180 21.580 21.720 69,955,214 1,523,274,784
2025/05/06 21.400 22.050 21.380 21.530 51,603,888 1,114,127,941
2025/04/28 21.520 21.620 21.260 21.280 35,984,623 770,790,624
2025/04/21 21.100 22.390 21.040 21.600 115,799,511 2,493,452,970
2025/04/14 20.990 21.630 20.620 21.100 110,329,074 2,326,288,525
2025/04/07 20.110 20.830 19.010 20.710 192,732,006 3,886,440,900
2025/03/31 23.200 23.470 22.300 22.340 115,212,856 2,630,021,470
2025/03/24 22.130 25.330 22.030 23.480 372,414,387 8,655,841,389
2025/03/17 22.300 22.790 21.950 22.020 140,950,392 3,138,260,477
2025/03/10 21.750 22.540 21.480 22.280 134,888,094 2,969,224,169
2025/03/03 20.780 21.950 20.720 21.710 111,899,564 2,382,341,717
2025/02/24 20.930 21.400 20.710 20.720 87,197,704 1,825,919,921
2025/02/17 21.540 21.540 20.860 21.000 78,336,569 1,663,477,042
2025/02/10 21.800 22.300 21.450 21.750 119,009,543 2,597,383,275
2025/02/05 21.120 21.770 20.860 21.680 63,639,345 1,359,177,310
2025/01/27 21.140 21.360 21.080 21.100 15,091,910 319,495,734
2025/01/20 21.340 21.340 20.730 21.120 75,082,339 1,586,677,528
2025/01/13 20.350 21.480 20.270 21.350 108,656,341 2,266,842,914
2025/01/06 20.550 21.000 20.220 20.470 55,458,107 1,140,218,679
2024/12/30 20.910 21.190 20.100 20.450 65,147,257 1,346,105,197
2024/12/23 20.640 21.120 20.600 20.950 54,002,870 1,124,744,774
2024/12/16 21.280 21.320 20.530 20.580 62,325,796 1,304,323,095
2024/12/09 21.370 22.030 21.240 21.260 101,164,338 2,172,504,158
2024/12/02 21.070 21.530 21.030 21.440 64,928,325 1,380,863,151
2024/11/25 21.250 21.560 20.670 21.050 59,033,996 1,247,535,920
2024/11/18 21.800 22.280 21.220 21.220 87,510,194 1,892,845,496
2024/11/11 22.910 23.300 21.800 21.800 125,164,994 2,810,267,027
2024/11/04 22.850 23.960 22.220 23.170 207,166,603 4,775,190,199
2024/10/28 22.910 23.280 21.630 22.780 172,052,751 3,896,994,810
2024/10/21 22.680 23.350 22.550 22.910 113,294,618 2,591,331,150
2024/10/14 22.960 23.450 22.050 22.600 104,997,125 2,390,259,550
2024/10/07 23.650 26.800 22.500 22.940 262,211,146 6,285,856,697
2024/09/30 23.650 24.630 23.230 24.410 68,662,551 1,646,527,972
2024/09/23 19.800 22.640 19.750 22.610 134,369,837 2,848,640,544
2024/09/18 18.660 19.950 18.580 19.860 67,287,241 1,296,120,479
2024/09/09 18.800 18.930 18.370 18.590 62,045,720 1,158,548,706
2024/09/02 20.170 20.230 18.840 18.980 77,450,107 1,514,536,842
2024/08/26 20.400 20.650 19.640 20.340 79,361,807 1,607,671,805
2024/08/19 20.440 21.050 19.880 20.140 50,368,402 1,026,382,111
2024/08/12 20.170 20.690 19.980 20.480 42,808,968 870,306,319
2024/08/05 20.390 20.840 19.800 20.250 67,878,541 1,379,291,953
2024/07/29 21.050 21.850 20.570 20.780 67,704,958 1,426,035,677
2024/07/22 22.500 22.680 20.350 20.990 85,164,425 1,842,106,512
2024/07/15 23.920 24.400 22.070 22.690 110,323,290 2,567,222,958
2024/07/08 24.400 24.890 23.620 23.920 133,325,629 3,227,480,164
※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。