FOXCONN INDUSTRIAL INTERNET
FOXCONN INDUSTRIAL INTER
銘柄コード：Z9197

ティッカー：601138

  • 株価 (CNY)
    52.180
  • 前日比
    +0.180 (+0.34%)
  • 出来高
    104,540,059

  • 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 48.460 54.450 48.330 52.180 782,081,520 39,772,755,699
2026/03/23 48.950 51.500 47.350 49.530 560,081,877 27,630,239,197
2026/03/16 52.180 53.180 50.200 50.300 610,473,706 31,418,029,279
2026/03/09 52.760 54.990 51.210 52.490 644,036,139 34,045,360,397
2026/03/02 54.000 57.800 53.510 54.330 642,326,889 35,270,169,474
2026/02/24 55.410 58.540 54.900 55.700 610,349,297 34,263,483,660
2026/02/09 56.200 56.990 54.200 54.750 478,671,069 26,582,997,816
2026/02/02 56.800 57.500 52.200 54.400 795,084,095 43,908,519,146
2026/01/26 60.090 62.640 55.620 57.700 999,926,539 59,008,164,882
2026/01/19 62.110 63.000 58.700 60.110 926,549,644 56,500,997,291
2026/01/12 61.490 64.000 58.890 63.000 965,571,198 59,715,750,740
2026/01/05 63.290 64.970 60.050 61.480 838,406,032 52,356,360,683
2025/12/29 63.740 66.390 61.860 62.050 494,198,969 31,386,576,521
2025/12/22 59.470 68.150 59.120 63.840 1,006,006,339 63,021,267,106
2025/12/15 59.500 61.560 57.740 58.300 704,238,443 41,743,733,708
2025/12/08 60.750 68.380 59.860 61.750 1,115,011,897 69,894,520,763
2025/12/01 60.030 62.960 58.000 61.120 864,146,036 52,304,599,193
2025/11/24 61.000 63.450 54.600 60.720 1,282,174,050 76,856,717,992
2025/11/17 64.390 68.330 60.080 60.670 709,066,988 44,931,802,362
2025/11/10 72.000 72.210 64.260 64.270 766,896,788 52,290,857,489
2025/11/03 70.360 76.700 69.870 72.700 843,844,011 61,100,635,226
2025/10/27 69.260 83.880 69.260 72.000 1,124,066,974 82,731,329,286
2025/10/20 62.000 68.190 61.070 67.250 854,527,849 55,225,998,561
2025/10/13 61.000 65.660 58.500 60.010 810,531,924 49,679,527,951
2025/10/09 67.110 70.880 65.460 66.410 405,827,493 27,379,151,815
2025/09/29 64.850 69.480 64.850 66.010 320,377,524 21,240,228,897
2025/09/22 66.550 74.720 64.640 64.870 1,084,188,976 73,394,172,730
2025/09/15 60.000 68.630 57.710 66.100 1,166,512,386 73,618,596,680
2025/09/08 55.000 63.100 47.500 61.900 1,499,392,623 85,277,955,433
2025/09/01 53.990 58.000 49.930 55.830 1,436,668,974 78,208,667,272
2025/08/25 46.500 53.830 44.220 53.830 1,477,023,599 73,252,985,392
2025/08/18 44.800 48.960 41.660 45.830 1,262,105,453 57,189,153,339
2025/08/11 36.500 45.780 35.100 44.860 1,130,874,498 45,868,269,638
2025/08/04 32.400 37.640 32.210 36.590 954,107,773 33,117,080,800
2025/07/28 28.940 35.900 28.610 33.000 1,059,597,151 33,496,514,935
2025/07/21 27.000 29.150 26.350 28.660 673,858,304 18,726,522,268
2025/07/14 26.000 27.990 25.400 27.110 816,493,816 21,739,147,851
2025/07/07 23.800 27.120 23.340 26.000 1,050,317,019 26,326,196,081
2025/06/30 21.480 24.350 21.000 23.810 870,044,223 19,715,202,093
2025/06/23 20.430 21.700 19.980 21.350 498,645,137 10,404,230,783
2025/06/16 20.850 21.760 20.270 20.590 460,436,431 9,608,157,223
2025/06/09 20.520 21.190 19.960 20.900 431,854,170 8,914,549,704
2025/06/03 18.820 20.700 18.760 20.310 477,889,822 9,389,340,277
2025/05/26 18.840 19.850 18.390 18.930 385,085,552 7,317,588,201
2025/05/19 19.060 19.400 18.740 18.790 236,109,325 4,485,486,901
2025/05/12 19.110 20.030 18.870 19.220 495,841,958 9,573,468,604
2025/05/06 18.300 19.150 18.200 18.690 358,560,058 6,663,838,677
2025/04/28 18.260 18.290 17.820 18.060 137,634,576 2,492,218,084
2025/04/21 17.550 18.530 17.390 18.240 322,918,225 5,789,116,478
2025/04/14 18.400 18.670 17.130 17.560 481,275,903 8,634,089,699
2025/04/07 17.150 18.090 14.580 17.800 878,121,988 14,844,652,207
2025/03/31 19.800 20.180 19.010 19.050 296,501,714 5,784,748,440
2025/03/24 20.690 20.890 19.900 19.980 320,805,088 6,533,195,617
2025/03/17 21.600 21.770 20.580 20.630 439,927,644 9,302,270,032
2025/03/10 20.930 21.280 20.560 21.260 473,962,858 9,956,774,739
2025/03/03 21.370 21.500 20.300 20.870 543,237,884 11,413,427,942
2025/02/24 23.380 23.960 20.740 21.190 961,362,760 21,455,213,396
2025/02/17 22.460 23.640 22.310 23.200 972,538,129 22,273,554,499
2025/02/10 21.660 22.630 21.430 22.100 719,984,134 15,807,251,661
2025/02/05 20.560 21.910 19.800 21.550 792,895,762 16,615,130,692
2025/01/27 22.550 22.590 21.390 21.450 254,718,757 5,602,539,060
2025/01/20 20.910 24.240 20.690 23.350 1,246,491,055 27,793,634,298
2025/01/13 19.480 21.000 19.400 20.660 542,444,439 10,922,118,779
2025/01/06 20.790 21.050 19.750 19.750 385,226,998 7,833,591,004
2024/12/30 22.550 22.750 20.440 20.550 460,217,923 9,928,051,143
2024/12/23 22.230 23.380 21.800 22.610 885,921,401 19,937,661,129
2024/12/16 21.200 22.370 20.870 22.020 682,264,024 14,747,136,878
2024/12/09 22.620 22.800 21.300 21.350 572,939,100 12,614,686,634
2024/12/02 22.070 22.750 21.800 22.600 564,161,803 12,583,629,015
2024/11/25 22.840 22.950 21.700 22.190 511,153,761 11,460,067,321
2024/11/18 23.920 24.190 22.840 22.840 578,362,855 13,561,163,042
2024/11/11 25.300 27.180 23.900 23.920 1,120,399,280 28,094,011,946
2024/11/04 23.780 27.000 23.620 25.980 905,589,390 22,725,765,742
2024/10/28 25.310 25.980 23.650 23.680 668,065,005 16,471,142,698
2024/10/21 26.810 26.980 24.830 25.660 719,931,946 18,768,625,832
2024/10/14 24.540 26.080 23.190 26.080 768,669,902 19,195,609,127
2024/10/07 24.300 28.300 23.500 24.590 1,182,718,645 29,771,985,091
2024/09/30 24.300 25.290 23.500 25.190 279,167,424 6,859,143,607
2024/09/23 18.650 23.000 18.540 23.000 909,803,730 18,921,643,074
2024/09/18 19.000 19.240 18.450 18.860 269,543,075 5,090,994,829
2024/09/09 18.130 19.640 18.100 19.250 535,136,005 10,049,854,173
2024/09/02 20.370 20.370 18.300 18.360 516,054,813 9,985,660,631
2024/08/26 20.600 20.750 18.510 20.470 546,337,139 10,971,815,593
2024/08/19 21.000 21.180 19.990 20.460 438,872,652 9,066,011,808
2024/08/12 20.510 21.900 20.300 21.060 683,323,768 14,310,508,011
2024/08/05 21.100 21.520 19.750 20.790 791,978,992 16,465,243,243
2024/07/29 23.400 24.780 22.250 22.330 703,526,973 16,314,790,503
2024/07/22 24.490 25.450 22.950 23.500 512,202,394 12,342,797,189
2024/07/15 27.150 27.600 24.330 24.660 623,636,218 16,174,005,313
2024/07/08 26.870 29.470 26.750 27.260 583,675,701 16,102,153,401
※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。