Chifeng Jilong Gold Mining Co.,Ltd.
銘柄コード：取扱いなし

ティッカー：600988

  • 株価 (CNY)
    45.250
  • 前日比
    +0.250 (+0.55%)
  • 出来高
    42,504,644

  • 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 44.930 45.280 44.060 45.250 42,504,644 1,907,608,422
2026/04/02 45.000 46.030 43.010 45.000 89,307,537 3,997,405,356
2026/04/01 44.500 46.330 44.500 45.350 82,468,894 3,725,119,941
2026/03/31 43.000 43.850 42.800 43.150 79,600,397 3,438,737,150
2026/03/30 39.810 43.090 39.660 42.940 83,094,040 3,438,015,905
2026/03/27 36.650 40.130 36.650 39.800 70,986,711 2,719,323,431
2026/03/26 38.320 38.690 36.930 37.300 54,040,838 2,043,284,084
2026/03/25 37.010 39.600 37.010 38.330 124,373,357 4,724,632,899
2026/03/24 35.520 36.450 33.080 36.120 147,915,250 5,220,298,960
2026/03/23 36.740 36.740 36.740 36.740 6,232,200 228,971,028
2026/03/20 - - - - 0 -
2026/03/19 - - - - 0 -
2026/03/18 39.910 40.890 39.550 40.820 50,317,997 2,027,437,894
2026/03/17 39.600 41.200 39.430 40.010 50,374,282 2,017,993,736
2026/03/16 40.300 40.460 38.060 39.600 72,966,865 2,889,852,688
2026/03/13 41.820 42.560 40.870 40.910 49,238,689 2,045,375,141
2026/03/12 41.300 43.250 41.260 42.350 74,707,608 3,140,707,840
2026/03/11 41.280 42.450 41.280 41.730 56,725,132 2,364,587,127
2026/03/10 40.830 41.390 40.210 40.860 45,549,518 1,859,445,198
2026/03/09 38.990 41.030 38.000 40.550 72,632,159 2,879,320,363
2026/03/06 39.500 41.100 39.050 39.940 48,654,270 1,941,183,737
2026/03/05 41.860 41.910 39.870 40.340 64,817,510 2,657,193,822
2026/03/04 40.090 42.230 40.090 41.580 85,311,544 3,497,560,025
2026/03/03 42.680 45.580 41.820 42.700 135,432,470 5,850,005,541
2026/03/02 41.500 43.910 40.060 43.910 151,732,727 6,425,122,324
2026/02/27 38.620 40.050 38.560 39.920 72,883,048 2,863,392,748
2026/02/26 39.000 39.380 38.680 38.770 43,506,125 1,694,889,864
2026/02/25 39.180 39.600 38.450 39.200 68,898,736 2,694,457,318
2026/02/24 39.000 39.800 38.550 39.330 73,657,029 2,885,145,825
2026/02/13 37.300 38.230 37.250 37.300 49,155,427 1,844,311,621
2026/02/12 37.960 38.880 37.960 38.250 55,506,224 2,123,806,895
2026/02/11 36.710 38.750 36.710 38.220 74,729,177 2,809,630,232
2026/02/10 37.050 37.250 36.520 36.780 47,936,579 1,768,859,765
2026/02/09 37.900 37.920 36.910 37.130 69,631,972 2,608,761,830
2026/02/06 35.000 37.720 35.000 37.010 90,896,031 3,288,845,641
2026/02/05 37.000 38.250 36.000 36.830 104,498,397 3,868,530,656
2026/02/04 40.490 40.490 37.620 38.530 135,216,997 5,311,661,684
2026/02/03 36.500 40.420 36.150 39.780 199,237,314 7,613,355,861
2026/02/02 38.880 38.880 38.880 38.880 7,401,100 287,754,768
2026/01/30 44.000 45.000 43.200 43.200 94,030,724 4,123,247,247
2026/01/29 50.000 51.500 45.600 48.000 190,254,028 9,279,640,215
2026/01/28 43.960 46.860 43.110 46.860 139,634,237 6,311,118,426
2026/01/27 41.210 44.450 40.750 42.600 146,796,467 6,202,517,721
2026/01/26 40.660 42.700 40.600 42.690 131,686,189 5,486,375,849
2026/01/23 38.680 40.300 38.170 38.820 115,727,689 4,512,511,913
2026/01/22 36.850 37.870 36.390 37.330 100,221,109 3,719,205,354
2026/01/21 36.000 38.460 35.660 38.390 143,700,827 5,335,252,454
2026/01/20 33.380 35.390 32.060 34.960 123,063,821 4,177,709,063
2026/01/19 32.900 33.400 32.430 33.380 69,309,884 2,289,132,193
2026/01/16 32.510 33.160 32.120 32.300 56,864,064 1,849,361,521
2026/01/15 32.240 34.000 31.710 32.940 99,706,251 3,262,637,798
2026/01/14 32.280 32.640 31.860 32.320 85,369,438 2,755,298,611
2026/01/13 31.300 32.430 31.190 31.810 83,672,414 2,650,951,256
2026/01/12 31.800 31.970 31.110 31.280 63,974,247 2,017,747,750
2026/01/09 30.350 31.250 30.240 31.030 65,211,390 2,003,130,872
2026/01/08 30.810 31.320 30.150 30.410 66,878,982 2,051,345,575
2026/01/07 32.040 32.200 30.890 31.010 80,460,881 2,537,333,882
2026/01/06 31.660 32.710 31.250 32.010 86,779,373 2,768,912,843
2026/01/05 31.790 32.320 31.700 31.990 53,246,311 1,701,219,636
2025/12/31 31.610 32.040 30.890 31.240 41,656,041 1,309,874,209
2025/12/30 30.700 31.900 30.690 31.630 41,302,279 1,289,870,173
2025/12/29 32.300 32.780 31.730 31.740 47,883,195 1,538,846,179
2025/12/26 32.230 32.740 31.890 32.270 40,967,658 1,322,538,419
2025/12/25 32.070 32.200 31.620 31.790 36,428,048 1,162,783,292
2025/12/24 33.950 33.970 32.390 32.630 51,678,706 1,717,541,793
2025/12/23 33.880 34.250 33.120 33.360 54,727,866 1,841,729,510
2025/12/22 32.340 33.500 32.270 33.100 41,155,522 1,350,004,010
2025/12/19 32.010 32.060 31.030 31.950 33,868,827 1,075,758,617
2025/12/18 31.600 32.690 31.560 32.260 35,035,546 1,122,100,949
2025/12/17 31.270 32.500 31.100 32.000 46,822,491 1,485,092,358
2025/12/16 32.030 32.600 30.600 30.930 60,540,762 1,909,455,633
2025/12/15 31.260 32.750 31.180 32.690 63,059,874 2,016,024,171
2025/12/12 31.300 31.390 30.870 31.200 33,429,779 1,042,674,807
2025/12/11 30.710 31.550 30.330 30.560 46,712,803 1,438,170,422
2025/12/10 30.150 30.450 30.000 30.320 30,147,540 911,360,134
2025/12/09 30.440 30.500 29.530 29.810 44,665,945 1,343,104,966
2025/12/08 31.070 31.080 30.450 30.740 28,914,773 891,587,025
2025/12/05 30.390 31.170 30.290 31.040 28,909,430 888,169,963
2025/12/04 31.000 31.230 30.300 30.370 26,156,199 803,649,214
2025/12/03 31.510 31.730 30.770 30.880 32,000,762 999,143,791
2025/12/02 31.510 32.040 31.360 31.610 32,929,123 1,041,548,160
2025/12/01 32.620 32.900 31.800 32.200 51,919,258 1,681,145,574
2025/11/28 31.410 32.660 31.120 32.000 50,713,884 1,612,574,726
2025/11/27 30.760 31.630 30.680 31.080 32,689,465 1,014,599,269
2025/11/26 30.660 31.250 30.500 30.730 29,060,806 894,636,912
2025/11/25 30.370 31.310 30.110 30.670 37,349,675 1,143,460,300
2025/11/24 30.240 30.390 29.300 29.770 33,210,508 993,824,451
2025/11/21 30.600 31.250 30.090 30.250 35,828,639 1,094,475,349
2025/11/20 30.800 31.860 30.800 30.950 39,225,395 1,220,007,847
2025/11/19 29.410 31.740 29.400 31.350 52,791,950 1,608,834,676
※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。