CHINA YANGTZE POWER CO LTD-A
ﾁﾔｲﾅ ﾁﾖﾝｺﾝ ﾊﾟﾜ- ｶﾝﾊﾟﾆ--A
銘柄コード：Z8456

ティッカー：600900

  • 株価 (CNY)
    26.700
  • 前日比
    -0.310 (-1.14%)
  • 出来高
    65,627,680

  • 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 27.120 27.120 26.660 26.700 230,220,744 6,192,938,013
2026/03/02 26.120 27.650 26.120 27.040 2,505,313,030 66,973,280,574
2026/02/02 26.490 26.770 25.910 26.040 1,129,288,712 29,703,116,347
2026/01/05 27.200 27.570 25.380 26.360 2,916,953,087 77,671,168,324
2025/12/01 28.050 28.360 27.170 27.190 1,493,635,541 41,362,502,219
2025/11/03 28.110 28.880 27.780 27.980 1,429,916,904 40,305,782,731
2025/10/09 27.210 28.560 27.150 28.100 1,606,459,053 44,587,271,016
2025/09/01 28.100 28.400 27.020 27.250 2,085,799,531 57,761,003,512
2025/08/01 27.790 28.550 27.460 28.090 2,290,354,819 64,066,950,174
2025/07/01 30.200 30.790 27.700 27.840 2,115,449,657 61,628,337,132
2025/06/03 30.280 31.190 29.650 30.140 1,421,755,113 43,100,506,250
2025/05/06 29.650 31.060 29.060 30.200 1,227,429,659 36,813,684,047
2025/04/01 27.850 29.920 27.660 29.500 2,203,213,719 63,303,838,181
2025/03/03 27.380 28.110 26.980 27.810 1,766,144,015 48,692,590,493
2025/02/05 28.860 28.890 27.200 27.380 1,740,255,908 48,870,736,536
2025/01/02 29.510 29.730 28.200 28.900 1,412,958,325 41,095,892,882
2024/12/02 27.390 29.930 27.300 29.550 2,232,135,380 63,710,724,083
2024/11/01 27.510 28.000 26.780 27.320 2,326,090,814 63,740,703,530
2024/10/07 28.830 32.280 27.160 27.580 3,215,910,863 93,140,818,369
2024/09/02 29.030 30.500 27.630 30.050 1,846,632,193 54,110,939,835
2024/08/01 29.650 30.340 28.710 29.380 1,293,579,327 38,186,461,733
2024/07/01 28.920 31.440 28.850 29.860 1,929,908,082 57,448,538,830
2024/06/03 26.890 29.030 26.750 28.920 1,722,131,493 48,043,163,325
2024/05/06 25.790 27.020 25.160 26.610 1,433,555,931 37,480,319,815
2024/04/01 24.950 26.190 24.260 25.790 1,686,002,958 42,651,659,830
2024/03/01 25.050 26.300 24.510 24.930 1,773,280,208 44,682,228,041
2024/02/01 24.300 25.740 24.150 25.050 1,327,718,262 32,940,690,080
2024/01/02 23.340 24.500 22.880 24.400 1,676,620,646 39,870,038,961
2023/12/01 22.880 23.790 22.350 23.340 1,249,717,270 28,855,971,764
2023/11/01 22.580 22.970 22.170 22.830 1,109,702,293 25,120,885,657
2023/10/09 22.250 23.180 21.820 22.570 913,131,026 20,504,357,188
2023/09/01 22.010 22.800 21.580 22.240 858,626,968 19,025,027,043
2023/08/01 21.500 22.550 21.450 22.060 938,850,941 20,551,447,098
2023/07/03 22.090 22.610 21.140 21.460 921,646,073 20,114,925,543
2023/06/01 22.440 22.920 21.890 22.060 828,818,249 18,505,439,454
2023/05/04 21.880 23.330 21.720 22.510 1,102,988,827 24,662,830,171
2023/04/03 21.200 21.960 20.980 21.880 922,410,849 19,836,445,307
2023/03/01 21.150 21.500 20.020 21.250 1,728,501,664 36,263,964,910
2023/02/01 20.850 21.490 20.610 21.160 807,248,666 16,974,421,324
2023/01/03 20.950 21.160 20.390 20.790 904,238,416 18,828,504,417
2022/12/01 21.320 21.650 20.230 21.000 899,088,340 18,925,809,557
2022/11/01 20.250 21.840 19.750 21.220 1,304,445,721 27,086,815,396
2022/10/10 22.990 23.490 20.010 20.260 870,630,241 18,881,793,351
2022/09/01 23.730 24.170 22.190 22.740 754,343,765 17,506,432,926
2022/08/01 23.880 24.300 23.120 23.980 736,077,575 17,533,367,836
2022/07/01 24.000 25.270 23.800 23.880 1,007,780,848 24,426,088,303
2022/06/01 24.020 24.330 22.930 23.120 1,165,223,690 27,499,279,084
2022/05/05 22.850 24.040 22.110 24.020 837,286,853 19,471,105,766
2022/04/01 21.940 23.730 21.820 22.720 860,441,893 19,405,115,791
2022/03/01 23.200 24.150 20.910 22.000 1,095,682,936 24,724,085,450
2022/02/07 22.100 23.940 21.990 23.180 487,859,857 11,124,424,389
2022/01/04 22.790 23.520 21.890 21.920 734,301,208 16,543,806,216
2021/12/01 21.470 23.030 20.350 22.700 956,360,306 20,932,336,197
2021/11/01 21.110 21.430 19.490 19.530 739,554,248 15,079,511,116
2021/10/08 22.500 22.510 20.500 21.250 727,223,491 15,773,477,519
2021/09/01 19.400 22.280 19.340 22.000 1,260,097,532 26,153,324,276
2021/08/02 18.970 20.280 18.580 19.340 749,630,100 14,462,238,704
2021/07/01 20.650 20.950 18.190 19.000 897,547,138 17,679,434,750
2021/06/01 19.860 21.450 19.660 20.640 933,205,961 19,039,734,619
2021/05/06 19.900 20.070 19.180 19.860 809,126,336 15,982,267,951
2021/04/01 21.410 21.730 19.800 19.970 795,177,004 16,482,031,350
2021/03/01 19.800 21.970 19.550 21.440 1,841,315,731 38,096,822,474
2021/02/01 19.800 20.100 19.030 19.750 1,236,178,339 24,315,627,928
2021/01/04 19.110 20.260 18.500 19.680 1,010,608,428 19,593,170,897
2020/12/01 20.140 20.470 18.900 19.160 638,796,653 12,563,533,172
2020/11/02 19.040 20.830 19.040 20.110 664,574,364 13,128,666,560
2020/10/09 19.150 19.430 18.700 18.960 396,821,857 7,563,424,594
2020/09/01 19.300 21.000 18.620 19.130 699,221,737 13,643,564,143
2020/08/03 18.330 19.560 17.810 19.300 505,060,492 9,469,884,225
2020/07/01 19.050 20.000 18.020 18.370 781,293,651 14,735,198,257
2020/06/01 17.430 19.450 17.200 18.940 459,305,508 8,384,622,048
2020/05/06 17.310 17.500 16.700 17.390 346,946,078 5,976,146,193
2020/04/01 17.290 17.940 16.960 17.450 269,735,645 4,696,097,579
2020/03/02 17.050 17.780 16.060 17.290 628,928,910 10,720,093,270
2020/02/03 16.400 17.950 16.010 17.030 424,334,202 7,148,970,468
2020/01/02 18.460 18.650 17.090 17.150 392,263,883 6,997,007,013
2019/12/02 18.010 18.910 17.660 18.380 383,768,475 6,999,936,984
2019/11/01 17.860 18.380 17.740 18.130 340,856,212 6,144,785,361
2019/10/08 18.190 18.660 17.280 17.860 378,444,348 6,811,052,153
2019/09/02 18.560 19.030 18.010 18.230 458,434,496 8,461,554,709
2019/08/01 18.610 19.650 17.900 18.620 490,121,839 9,162,827,780
2019/07/01 17.990 18.960 17.310 18.720 421,523,892 7,690,703,409
2019/06/03 17.710 18.300 17.360 17.900 353,613,321 6,300,505,346
2019/05/06 16.700 17.870 16.310 17.710 439,091,100 7,529,314,637
2019/04/01 16.950 17.140 16.430 16.870 451,572,182 7,607,862,336
2019/03/01 16.300 17.200 15.990 16.870 565,607,532 9,383,428,955
2019/02/01 16.470 16.500 15.950 16.300 322,660,865 5,260,985,403
2019/01/02 15.790 16.430 15.120 16.430 304,891,156 4,860,727,254
2018/12/03 14.620 15.880 14.130 15.880 396,666,155 6,000,567,259
2018/11/01 15.690 15.720 14.190 14.350 524,583,836 7,862,200,242
※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。