Aluminum Corporation of China Limited
銘柄コード：取扱いなし

ティッカー：601600

  • 株価 (CNY)
    11.210
  • 前日比
    -0.470 (-4.02%)
  • 出来高
    229,492,313

  • 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 11.600 11.640 11.180 11.210 229,492,313 2,617,933,560
2026/04/02 11.750 11.950 11.610 11.680 344,082,582 4,042,110,132
2026/04/01 11.630 11.680 11.430 11.560 301,488,779 3,489,732,616
2026/03/31 11.980 12.000 11.340 11.400 409,060,071 4,777,821,629
2026/03/30 12.000 12.220 11.670 11.970 640,071,588 7,658,456,550
2026/03/27 11.110 11.510 11.060 11.440 190,005,963 2,143,267,262
2026/03/26 11.450 11.580 11.210 11.310 195,867,429 2,230,440,347
2026/03/25 11.550 11.720 11.410 11.510 267,057,666 3,083,848,398
2026/03/24 11.300 11.340 10.900 11.300 269,955,445 3,026,200,538
2026/03/23 11.020 11.470 10.890 11.050 339,090,321 3,766,445,740
2026/03/20 11.670 11.990 11.500 11.530 294,775,733 3,440,769,743
2026/03/19 12.290 12.490 11.730 11.830 379,517,064 4,586,463,718
2026/03/18 12.950 12.950 12.450 12.640 318,151,678 4,055,638,515
2026/03/17 13.590 13.920 13.000 13.020 321,180,158 4,298,193,464
2026/03/16 14.180 14.250 13.060 13.540 472,396,490 6,498,994,711
2026/03/13 14.700 15.000 13.970 14.080 395,629,478 5,711,900,588
2026/03/12 14.200 14.900 14.030 14.760 511,417,496 7,401,489,710
2026/03/11 13.760 14.060 13.680 13.960 276,323,190 3,831,221,029
2026/03/10 13.570 13.820 13.510 13.700 268,983,915 3,671,630,439
2026/03/09 14.300 14.440 13.880 14.020 368,425,209 5,216,900,959
2026/03/06 14.390 14.390 13.710 13.970 375,445,882 5,299,418,624
2026/03/05 14.850 15.200 14.440 14.790 539,558,741 7,996,260,541
2026/03/04 14.170 14.850 14.110 14.450 477,629,648 6,875,478,782
2026/03/03 14.290 14.550 13.800 13.970 451,023,626 6,383,111,866
2026/03/02 13.880 14.310 13.470 14.270 476,840,355 6,667,420,263
2026/02/27 13.350 13.920 13.320 13.720 273,842,389 3,718,095,036
2026/02/26 13.750 13.780 13.340 13.460 235,503,639 3,198,728,176
2026/02/25 13.070 13.790 13.010 13.530 324,128,252 4,327,112,164
2026/02/24 13.010 13.120 12.870 12.960 198,410,386 2,577,350,914
2026/02/13 12.970 13.090 12.660 12.690 259,190,406 3,331,244,693
2026/02/12 13.260 13.440 13.200 13.210 187,857,021 2,494,271,596
2026/02/11 13.060 13.450 13.050 13.320 212,624,623 2,810,897,516
2026/02/10 13.120 13.260 13.010 13.150 198,249,261 2,604,004,043
2026/02/09 13.120 13.200 12.880 13.050 206,139,969 2,692,703,345
2026/02/06 12.180 13.080 12.180 12.890 296,306,951 3,728,282,210
2026/02/05 13.130 13.260 12.360 12.640 383,179,127 4,922,893,834
2026/02/04 13.370 13.540 13.220 13.440 337,011,723 4,513,429,500
2026/02/03 13.100 13.190 12.670 13.140 475,032,529 6,187,298,690
2026/02/02 13.010 13.600 12.720 12.720 787,814,097 10,251,430,937
2026/01/30 14.700 15.010 14.130 14.130 776,754,492 11,257,114,475
2026/01/29 15.010 15.850 14.240 15.700 1,067,686,227 16,228,830,650
2026/01/28 13.450 14.600 13.130 14.600 829,795,766 11,571,501,956
2026/01/27 13.340 13.700 13.110 13.270 510,560,557 6,818,536,238
2026/01/26 13.460 13.860 13.330 13.400 675,222,124 9,123,938,950
2026/01/23 13.390 13.520 13.080 13.230 475,917,841 6,332,086,874
2026/01/22 13.400 13.500 13.210 13.280 274,707,418 3,666,657,261
2026/01/21 13.200 13.460 13.020 13.400 267,865,289 3,554,572,385
2026/01/20 13.400 13.620 12.930 13.290 347,086,063 4,619,715,498
2026/01/19 13.250 13.410 12.830 13.330 361,276,809 4,770,660,262
2026/01/16 13.750 14.090 13.100 13.260 527,008,746 7,140,968,508
2026/01/15 13.480 14.180 13.320 13.740 421,352,590 5,764,103,431
2026/01/14 14.100 14.430 13.560 13.630 539,974,887 7,521,850,175
2026/01/13 13.800 14.370 13.690 13.970 380,848,757 5,315,696,525
2026/01/12 14.340 14.440 13.620 13.850 474,327,718 6,670,233,534
2026/01/09 13.490 14.300 13.490 14.050 392,865,127 5,434,306,869
2026/01/08 13.700 14.050 13.480 13.650 376,908,247 5,171,181,148
2026/01/07 13.960 14.240 13.620 14.050 479,627,163 6,699,192,399
2026/01/06 13.280 14.180 13.280 13.970 564,924,030 7,726,748,420
2026/01/05 12.720 13.300 12.610 13.020 458,673,305 5,922,619,050
2025/12/31 11.990 12.380 11.960 12.220 398,049,375 4,831,324,289
2025/12/30 11.130 12.120 11.120 11.990 409,754,352 4,749,052,939
2025/12/29 11.870 11.940 11.410 11.450 425,870,836 4,968,847,979
2025/12/26 10.990 11.940 10.970 11.840 473,629,142 5,415,949,238
2025/12/25 10.970 10.980 10.820 10.960 161,778,236 1,768,640,565
2025/12/24 11.000 11.090 10.800 11.070 216,217,792 2,376,233,534
2025/12/23 10.890 11.250 10.850 10.970 226,324,631 2,487,307,694
2025/12/22 11.050 11.100 10.860 10.970 203,505,633 2,237,544,434
2025/12/19 10.580 10.930 10.430 10.850 228,500,452 2,444,383,585
2025/12/18 10.590 10.770 10.510 10.530 144,878,522 1,535,712,333
2025/12/17 10.380 10.660 10.320 10.590 180,582,240 1,893,856,242
2025/12/16 10.440 10.500 10.090 10.280 202,540,915 2,091,741,299
2025/12/15 10.530 10.800 10.470 10.540 204,673,974 2,166,474,014
2025/12/12 10.680 10.790 10.600 10.750 316,042,056 3,383,230,209
2025/12/11 10.800 10.880 10.460 10.470 238,714,984 2,542,911,367
2025/12/10 10.580 10.730 10.470 10.720 205,557,543 2,184,048,894
2025/12/09 11.140 11.150 10.480 10.590 406,731,192 4,408,966,121
2025/12/08 11.330 11.340 11.020 11.270 347,288,026 3,903,517,412
2025/12/05 10.920 11.490 10.920 11.400 385,304,366 4,308,666,072
2025/12/04 11.270 11.300 10.840 10.890 316,820,004 3,508,781,544
2025/12/03 10.550 11.270 10.550 11.030 402,031,691 4,362,043,847
2025/12/02 10.610 10.640 10.440 10.580 163,313,602 1,725,816,489
2025/12/01 10.780 10.920 10.570 10.690 357,066,076 3,834,889,656
2025/11/28 10.390 10.640 10.310 10.510 173,393,401 1,814,128,457
2025/11/27 10.610 10.760 10.420 10.440 244,799,497 2,584,470,689
2025/11/26 10.540 10.630 10.330 10.390 213,504,753 2,235,928,525
2025/11/25 10.670 10.700 10.420 10.550 255,255,830 2,701,882,960
2025/11/24 10.580 10.650 10.190 10.490 333,719,770 3,496,548,890
2025/11/21 10.720 10.910 10.500 10.520 370,727,747 3,952,884,602
2025/11/20 11.100 11.300 10.990 11.040 293,002,683 3,254,527,301
2025/11/19 10.780 11.110 10.780 10.980 352,875,653 3,850,755,563
※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。