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
2026/04/03 52.600 53.180 52.000 52.180 104,540,059 5,487,307,696
2026/04/02 52.660 54.450 51.750 52.000 157,175,051 8,285,482,813
2026/04/01 53.000 53.500 51.470 53.320 215,430,014 11,379,551,914
2026/03/31 49.000 52.850 48.530 51.460 238,674,008 12,043,490,443
2026/03/30 48.460 49.290 48.330 49.270 66,262,388 3,236,089,373
2026/03/27 48.630 49.900 48.400 49.530 78,464,489 3,853,783,377
2026/03/26 50.000 51.500 49.570 49.740 107,289,028 5,386,177,428
2026/03/25 49.390 51.000 49.020 50.310 126,470,338 6,314,663,976
2026/03/24 48.570 48.880 47.490 48.840 110,762,899 5,365,908,642
2026/03/23 48.950 49.090 47.350 47.600 137,095,123 6,614,496,946
2026/03/20 50.980 52.450 50.210 50.300 154,452,125 7,874,741,593
2026/03/19 51.000 51.290 50.200 50.460 105,601,848 5,357,973,762
2026/03/18 51.300 52.140 50.850 52.060 117,477,631 6,060,377,289
2026/03/17 52.990 53.180 50.870 50.900 131,937,600 6,858,776,136
2026/03/16 52.180 52.740 51.500 52.700 101,004,502 5,280,515,364
2026/03/13 52.020 53.170 52.010 52.490 94,179,792 4,937,140,146
2026/03/12 53.900 54.780 52.220 52.540 141,006,096 7,524,085,282
2026/03/11 54.700 54.990 53.600 53.890 122,007,345 6,624,388,796
2026/03/10 53.630 54.380 53.400 54.360 117,385,056 6,332,043,383
2026/03/09 52.760 52.940 51.210 52.790 169,457,850 8,883,827,786
2026/03/06 54.800 54.900 53.800 54.330 86,929,791 4,733,979,093
2026/03/05 54.790 56.260 54.330 55.100 136,238,015 7,509,439,386
2026/03/04 53.980 55.160 53.510 53.760 107,528,229 5,817,546,009
2026/03/03 55.840 57.800 54.880 54.880 193,218,849 10,791,272,716
2026/03/02 54.000 56.000 53.840 55.530 118,412,005 6,494,010,384
2026/02/27 56.300 56.440 55.100 55.700 170,181,186 9,510,575,579
2026/02/26 57.400 58.540 56.300 57.950 162,725,955 9,364,471,895
2026/02/25 55.810 57.580 55.700 57.390 169,941,169 9,622,068,988
2026/02/24 55.410 56.090 54.900 55.380 107,500,987 5,960,392,224
2026/02/13 54.450 55.750 54.200 54.750 68,764,597 3,767,440,358
2026/02/12 55.350 55.960 54.520 55.330 83,427,628 4,612,713,552
2026/02/11 55.600 56.120 55.010 55.200 75,077,186 4,165,469,972
2026/02/10 55.730 56.990 55.580 56.070 111,303,019 6,243,264,593
2026/02/09 56.200 56.500 55.310 55.520 140,098,639 7,829,062,193
2026/02/06 53.000 55.480 52.410 54.400 137,772,202 7,415,244,342
2026/02/05 52.270 54.320 52.200 53.880 144,385,646 7,676,623,833
2026/02/04 54.690 54.780 52.600 53.410 189,065,643 10,184,966,188
2026/02/03 56.300 56.420 54.030 55.750 167,510,256 9,317,757,990
2026/02/02 56.800 57.500 55.670 55.680 156,350,348 8,820,114,006
2026/01/30 57.000 58.000 55.620 57.700 173,194,449 9,885,939,148
2026/01/29 60.680 60.880 56.880 57.600 324,554,403 19,151,955,321
2026/01/28 62.300 62.640 60.110 60.690 171,990,122 10,566,213,145
2026/01/27 59.510 62.000 58.700 60.970 212,344,495 12,803,311,326
2026/01/26 60.090 60.090 59.010 59.260 117,843,070 7,024,920,010
2026/01/23 62.000 62.050 60.080 60.110 203,299,233 12,413,451,166
2026/01/22 61.690 63.000 60.790 62.750 221,856,297 13,767,847,151
2026/01/21 58.710 61.790 58.700 61.560 173,493,593 10,442,579,362
2026/01/20 60.300 60.450 58.800 59.670 139,511,512 8,343,485,975
2026/01/19 62.110 62.180 60.710 60.900 188,389,009 11,581,214,328
2026/01/16 61.200 64.000 61.200 63.000 262,596,271 16,372,877,496
2026/01/15 59.300 61.000 58.890 60.790 142,621,511 8,556,577,552
2026/01/14 60.100 60.490 59.370 60.000 156,240,185 9,372,848,698
2026/01/13 60.780 61.730 59.090 59.430 193,031,606 11,631,601,998
2026/01/12 61.490 61.700 59.750 60.930 211,081,625 12,869,118,972
2026/01/09 60.500 61.750 60.050 61.480 156,532,098 9,539,848,712
2026/01/08 63.310 63.470 61.070 61.330 185,971,526 11,585,096,212
2026/01/07 63.410 64.660 62.600 63.150 165,700,324 10,514,514,059
2026/01/06 63.670 64.970 62.860 64.050 170,861,519 10,915,915,295
2026/01/05 63.290 64.280 62.710 63.670 159,340,565 10,116,134,120
2025/12/31 64.240 64.540 61.860 62.050 156,410,378 9,880,834,604
2025/12/30 63.800 65.300 63.010 64.230 149,296,167 9,567,644,862
2025/12/29 63.740 66.390 63.730 65.240 188,492,424 12,209,596,764
2025/12/26 66.500 66.500 63.800 63.840 192,929,740 12,571,301,858
2025/12/25 65.400 68.150 65.400 66.720 202,224,528 13,431,247,588
2025/12/24 64.180 66.000 63.590 65.140 217,873,034 14,102,376,808
2025/12/23 60.560 63.380 60.320 62.860 216,493,755 13,374,984,183
2025/12/22 59.470 61.000 59.120 60.620 176,485,282 10,598,382,397
2025/12/19 59.190 59.220 57.740 58.300 99,007,715 5,803,089,695
2025/12/18 59.560 59.860 58.250 58.280 176,150,213 10,390,660,689
2025/12/17 59.100 61.560 58.680 61.500 162,252,639 9,769,231,394
2025/12/16 58.950 60.320 58.380 58.950 129,422,100 7,655,317,215
2025/12/15 59.500 60.680 59.110 59.140 137,405,776 8,190,414,792
2025/12/12 61.000 62.500 59.860 61.750 168,514,361 10,326,138,756
2025/12/11 64.010 64.880 61.610 62.300 192,090,669 12,140,130,280
2025/12/10 66.840 66.960 64.000 65.210 219,527,524 14,434,483,521
2025/12/09 64.000 68.380 63.180 67.990 293,803,972 19,358,009,205
2025/12/08 60.750 64.270 60.380 63.410 241,075,371 14,995,490,764
2025/12/05 61.990 62.260 60.000 61.120 130,559,029 8,008,817,236
2025/12/04 60.880 62.960 59.680 61.400 157,077,468 9,617,853,365
2025/12/03 61.000 62.770 61.000 61.680 186,593,118 11,496,468,482
2025/12/02 59.830 62.700 59.720 60.960 209,127,721 12,715,488,256
2025/12/01 60.030 60.210 58.000 59.810 180,788,700 10,759,187,508
2025/11/28 60.240 60.760 59.020 60.720 166,778,785 10,037,581,175
2025/11/27 60.020 63.450 59.910 60.270 275,887,464 16,804,995,150
2025/11/26 55.310 61.100 55.020 58.930 281,284,286 16,199,162,030
2025/11/25 56.360 58.340 56.160 56.610 226,214,444 12,864,249,894
2025/11/24 61.000 61.800 54.600 55.940 332,009,071 19,367,749,156
2025/11/21 63.050 63.450 60.080 60.670 190,289,343 11,762,260,014
2025/11/20 68.060 68.330 65.000 65.940 142,175,376 9,501,935,816
2025/11/19 64.500 66.620 64.200 65.060 145,636,642 9,480,217,210
※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。