Xiamen Tungsten Co., Ltd.
銘柄コード：取扱いなし

ティッカー：600549

  • 株価 (CNY)
    53.190
  • 前日比
    -0.180 (-0.33%)
  • 出来高
    27,605,378

  • 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 53.360 54.140 52.820 53.190 27,605,378 1,473,506,064
2026/04/02 55.000 55.010 52.770 53.370 48,634,484 2,628,085,929
2026/04/01 57.010 57.070 55.360 56.000 41,862,472 2,359,368,921
2026/03/31 57.350 57.900 55.230 55.620 50,549,749 2,857,324,562
2026/03/30 58.550 58.730 56.090 57.200 56,441,597 3,253,434,755
2026/03/27 55.800 60.350 55.800 58.740 92,049,141 5,308,704,084
2026/03/26 60.990 61.250 56.500 57.510 106,000,627 6,260,662,032
2026/03/25 58.140 60.280 56.020 58.360 116,531,274 6,782,120,146
2026/03/24 53.010 55.740 51.000 55.710 74,710,511 4,024,281,675
2026/03/23 53.090 54.840 51.550 51.960 54,663,212 2,889,497,386
2026/03/20 56.080 56.500 54.140 54.320 53,819,648 2,974,073,748
2026/03/19 58.500 59.120 55.200 55.320 69,249,700 3,949,656,639
2026/03/18 59.350 60.440 58.700 59.720 36,680,430 2,184,411,307
2026/03/17 60.510 61.280 59.100 59.100 44,477,978 2,668,567,485
2026/03/16 61.200 61.870 58.620 60.400 66,022,506 3,995,847,119
2026/03/13 66.130 66.800 62.220 62.400 96,526,890 6,215,125,129
2026/03/12 68.600 69.980 67.310 68.130 51,399,892 3,521,149,601
2026/03/11 72.990 74.300 68.350 69.190 80,396,315 5,724,820,600
2026/03/10 72.600 73.780 69.650 72.180 53,043,759 3,821,935,445
2026/03/09 72.000 73.750 68.880 71.700 71,036,206 5,084,949,215
2026/03/06 75.580 78.260 73.110 74.000 87,142,210 6,556,362,024
2026/03/05 80.960 81.410 74.000 74.970 94,456,461 7,352,018,641
2026/03/04 70.100 81.560 70.020 78.760 117,666,173 8,837,906,254
2026/03/03 74.030 80.000 73.990 75.580 116,204,365 8,819,911,303
2026/03/02 74.000 76.260 70.910 74.900 102,518,426 7,588,157,596
2026/02/27 63.770 70.150 63.770 70.150 87,115,883 5,833,279,525
2026/02/26 64.860 67.850 63.710 63.770 87,586,277 5,697,268,353
2026/02/25 60.600 65.290 60.030 64.130 84,062,826 5,254,977,410
2026/02/24 62.010 62.350 59.310 59.770 48,994,569 2,981,809,469
2026/02/13 61.060 61.920 59.480 59.500 62,729,640 3,794,515,923
2026/02/12 61.890 65.350 60.780 62.860 89,796,695 5,632,048,710
2026/02/11 57.800 62.960 57.760 62.050 84,024,501 5,053,443,551
2026/02/10 56.960 58.190 56.060 57.700 49,368,344 2,825,226,906
2026/02/09 58.220 58.350 56.060 56.320 53,982,949 3,089,849,043
2026/02/06 53.940 58.060 53.810 56.800 59,984,604 3,338,293,174
2026/02/05 55.870 57.160 54.130 55.160 45,872,764 2,549,608,223
2026/02/04 57.800 57.900 55.370 56.730 47,943,545 2,730,384,887
2026/02/03 55.350 56.400 54.210 56.180 71,513,696 3,971,513,107
2026/02/02 53.730 56.960 53.660 53.750 83,336,385 4,543,916,392
2026/01/30 57.320 58.980 54.030 56.550 96,861,300 5,493,972,936
2026/01/29 64.300 65.480 59.120 60.010 100,972,802 6,283,285,036
2026/01/28 60.000 66.960 59.450 64.940 108,679,688 6,829,159,894
2026/01/27 64.000 69.200 62.330 64.200 94,487,794 6,135,328,683
2026/01/26 59.580 65.520 59.580 65.510 70,722,882 4,423,539,461
2026/01/23 58.200 59.800 56.100 59.570 66,499,968 3,884,761,880
2026/01/22 58.800 59.980 56.470 58.000 64,823,897 3,780,043,493
2026/01/21 54.360 59.140 53.900 59.000 70,961,510 4,016,421,466
2026/01/20 57.010 57.080 51.420 54.060 79,451,061 4,361,267,365
2026/01/19 53.850 56.800 52.450 56.650 58,873,864 3,234,382,903
2026/01/16 52.300 55.850 51.500 53.840 70,304,614 3,752,333,010
2026/01/15 50.200 52.480 49.980 51.920 56,165,297 2,872,574,115
2026/01/14 49.570 51.500 49.150 50.480 67,570,074 3,390,328,462
2026/01/13 48.790 50.310 48.010 49.030 59,692,203 2,927,007,174
2026/01/12 50.000 50.300 47.250 49.020 74,633,059 3,667,655,101
2026/01/09 43.610 48.190 43.610 48.190 70,025,019 3,214,148,372
2026/01/08 44.000 45.000 43.110 43.810 43,710,748 1,922,398,697
2026/01/07 43.720 45.650 43.320 44.850 58,967,569 2,617,275,550
2026/01/06 42.420 43.480 41.960 43.320 49,030,869 2,098,276,038
2026/01/05 41.990 42.500 41.020 42.000 38,818,700 1,625,630,109
2025/12/31 40.700 41.880 40.500 41.060 38,033,875 1,560,720,060
2025/12/30 39.560 41.500 39.360 40.890 38,612,880 1,557,160,918
2025/12/29 41.100 41.900 40.500 40.560 46,192,168 1,894,571,770
2025/12/26 40.220 41.940 40.200 41.080 55,346,843 2,261,472,004
2025/12/25 40.400 40.750 39.870 40.220 45,241,313 1,823,677,327
2025/12/24 43.000 43.300 40.000 41.030 71,314,954 2,983,282,813
2025/12/23 41.410 44.140 41.070 42.990 67,621,021 2,867,300,342
2025/12/22 40.260 41.800 39.900 41.340 54,827,344 2,238,326,318
2025/12/19 40.210 40.650 39.550 40.000 42,918,026 1,721,120,137
2025/12/18 41.160 41.870 39.970 40.110 57,610,935 2,349,229,901
2025/12/17 39.600 42.220 39.200 41.590 75,964,126 3,088,131,632
2025/12/16 39.350 40.170 38.510 39.260 58,083,174 2,283,975,609
2025/12/15 38.060 39.730 37.900 38.910 46,274,130 1,788,495,124
2025/12/12 37.110 38.190 36.520 38.040 64,929,973 2,432,601,438
2025/12/11 37.160 37.240 36.490 36.800 36,140,426 1,334,394,878
2025/12/10 36.930 37.170 36.030 36.900 42,813,892 1,573,731,635
2025/12/09 36.900 37.450 36.220 36.730 48,069,853 1,770,172,336
2025/12/08 36.230 37.280 35.660 37.120 56,261,535 2,057,624,988
2025/12/05 35.220 36.090 35.130 35.740 39,786,944 1,414,226,924
2025/12/04 35.170 35.640 34.850 35.120 31,941,496 1,124,180,951
2025/12/03 34.990 35.790 34.800 35.170 36,002,136 1,266,825,160
2025/12/02 34.810 35.390 34.460 35.000 27,429,428 957,698,478
2025/12/01 34.830 35.520 34.580 35.140 44,877,536 1,571,499,116
2025/11/28 32.400 34.760 32.280 34.400 51,968,735 1,738,873,873
2025/11/27 33.000 33.400 32.470 32.550 24,950,899 819,761,786
2025/11/26 32.780 33.260 32.500 32.740 23,000,913 754,889,964
2025/11/25 32.830 32.930 32.350 32.580 23,627,019 771,953,778
2025/11/24 31.880 32.670 31.550 32.420 32,963,921 1,059,130,781
2025/11/21 33.020 33.050 31.730 31.750 43,986,546 1,424,614,258
2025/11/20 33.690 34.420 33.390 33.690 35,105,523 1,186,478,913
2025/11/19 33.510 34.320 32.900 33.720 37,784,456 1,270,030,027
※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。