PetroChina Company Limited
銘柄コード：取扱いなし

ティッカー：601857

  • 株価 (CNY)
    12.330
  • 前日比
    -0.020 (-0.16%)
  • 出来高
    163,410,345

  • 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 12.350 12.420 12.140 12.330 163,410,345 2,011,581,346
2026/04/02 12.200 12.390 12.150 12.350 258,790,147 3,176,002,079
2026/04/01 12.010 12.440 12.010 12.070 252,735,701 3,066,315,892
2026/03/31 12.440 12.620 12.170 12.190 234,200,410 2,893,546,065
2026/03/30 12.350 12.540 12.230 12.440 288,820,184 3,578,482,079
2026/03/27 11.940 12.100 11.830 12.070 218,320,072 2,616,566,062
2026/03/26 11.700 12.030 11.680 11.940 273,889,333 3,242,164,979
2026/03/25 11.620 11.730 11.390 11.700 280,217,565 3,253,325,929
2026/03/24 12.000 12.100 11.830 11.990 322,591,319 3,864,644,001
2026/03/23 12.250 12.460 11.820 12.340 418,973,920 5,118,813,867
2026/03/20 12.000 12.350 11.900 12.240 306,407,816 3,714,428,749
2026/03/19 12.100 12.520 12.070 12.480 543,417,355 6,679,957,836
2026/03/18 11.870 11.930 11.610 11.860 215,985,694 2,552,410,938
2026/03/17 11.870 12.120 11.800 12.020 279,883,778 3,345,310,856
2026/03/16 12.090 12.260 11.960 11.990 252,780,850 3,052,328,763
2026/03/13 12.320 12.390 11.960 12.050 344,813,861 4,199,832,826
2026/03/12 12.330 12.390 11.950 12.230 403,531,840 4,933,176,744
2026/03/11 11.780 12.160 11.650 12.130 474,054,564 5,655,470,948
2026/03/10 12.180 12.300 11.780 11.990 524,362,917 6,325,127,686
2026/03/09 13.480 13.480 12.910 12.920 817,445,288 10,788,234,188
2026/03/06 12.380 12.650 12.070 12.300 510,391,825 6,303,339,038
2026/03/05 12.650 13.180 12.280 12.690 706,713,624 8,975,263,024
2026/03/04 13.690 13.690 11.840 13.240 1,074,717,349 14,094,918,032
2026/03/03 12.310 13.150 12.300 13.150 917,467,579 11,677,068,611
2026/03/02 11.800 11.950 11.330 11.950 875,237,463 10,290,604,471
2026/02/27 10.880 10.960 10.800 10.860 161,376,123 1,754,965,337
2026/02/26 10.920 11.060 10.780 10.890 135,284,180 1,476,288,614
2026/02/25 11.140 11.290 10.930 10.990 250,362,086 2,775,889,628
2026/02/24 10.900 11.250 10.900 11.090 325,198,773 3,588,568,460
2026/02/13 10.800 10.800 10.450 10.540 260,460,221 2,773,250,203
2026/02/12 10.890 11.120 10.820 11.040 162,643,191 1,783,789,197
2026/02/11 10.770 10.880 10.640 10.850 114,935,658 1,239,581,071
2026/02/10 10.790 10.920 10.730 10.760 110,662,936 1,195,159,708
2026/02/09 10.690 10.780 10.650 10.750 123,678,826 1,325,527,817
2026/02/06 10.300 10.800 10.300 10.770 198,501,991 2,092,707,240
2026/02/05 10.610 10.640 10.310 10.530 162,249,636 1,707,271,794
2026/02/04 10.680 10.700 10.460 10.560 181,563,270 1,924,570,662
2026/02/03 10.650 10.680 10.330 10.470 232,654,985 2,450,438,629
2026/02/02 10.700 10.970 10.590 10.680 323,679,303 3,474,697,317
2026/01/30 10.930 11.150 10.740 11.020 421,390,527 4,618,440,175
2026/01/29 10.900 11.000 10.530 10.890 422,473,957 4,575,392,954
2026/01/28 10.600 11.080 10.530 10.770 494,794,028 5,316,561,830
2026/01/27 10.390 10.690 10.310 10.440 287,268,218 3,004,107,389
2026/01/26 9.900 10.490 9.890 10.390 438,585,369 4,459,316,739
2026/01/23 10.170 10.250 9.810 9.830 268,401,677 2,688,042,795
2026/01/22 10.080 10.480 10.080 10.150 300,558,152 3,064,941,755
2026/01/21 9.960 10.060 9.910 10.000 155,395,508 1,551,235,658
2026/01/20 9.820 9.970 9.820 9.920 125,594,543 1,241,188,071
2026/01/19 9.720 9.930 9.720 9.820 107,657,091 1,054,770,349
2026/01/16 9.900 9.990 9.710 9.800 200,682,137 1,976,719,049
2026/01/15 9.840 10.130 9.800 9.970 193,449,745 1,921,923,216
2026/01/14 10.140 10.220 9.820 9.850 348,962,524 3,492,242,458
2026/01/13 9.880 10.170 9.880 10.080 205,937,323 2,059,888,073
2026/01/12 9.850 9.920 9.780 9.860 144,189,477 1,420,626,822
2026/01/09 9.980 10.040 9.730 9.870 207,592,057 2,056,199,324
2026/01/08 9.890 9.900 9.800 9.800 121,457,155 1,196,049,333
2026/01/07 10.150 10.170 9.830 9.900 231,885,217 2,321,750,735
2026/01/06 10.050 10.300 9.970 10.270 188,338,212 1,911,162,006
2026/01/05 10.410 10.410 9.900 10.070 308,401,573 3,144,925,040
2025/12/31 10.260 10.470 10.260 10.410 170,561,058 1,765,306,950
2025/12/30 10.060 10.400 10.020 10.250 172,605,548 1,757,555,992
2025/12/29 9.840 10.100 9.810 10.060 168,783,308 1,679,815,872
2025/12/26 9.770 9.900 9.770 9.850 70,109,445 688,650,023
2025/12/25 9.820 9.940 9.790 9.830 70,675,285 695,798,180
2025/12/24 9.870 9.900 9.730 9.850 84,041,786 826,761,069
2025/12/23 9.750 9.980 9.750 9.890 105,380,086 1,037,203,496
2025/12/22 9.720 9.750 9.640 9.720 86,409,213 838,817,435
2025/12/19 9.660 9.750 9.550 9.650 106,086,475 1,023,999,699
2025/12/18 9.570 9.780 9.530 9.710 104,826,773 1,011,316,292
2025/12/17 9.530 9.640 9.430 9.510 102,626,105 977,770,215
2025/12/16 9.470 9.630 9.330 9.560 153,362,215 1,456,557,636
2025/12/15 9.530 9.580 9.460 9.500 87,961,632 837,174,832
2025/12/12 9.590 9.590 9.450 9.530 145,030,285 1,383,588,918
2025/12/11 9.630 9.750 9.510 9.660 120,102,924 1,157,491,930
2025/12/10 9.690 9.720 9.570 9.600 92,815,174 895,202,353
2025/12/09 9.850 9.870 9.700 9.720 98,017,437 959,100,621
2025/12/08 9.920 9.940 9.750 9.850 99,038,784 977,017,604
2025/12/05 9.980 10.050 9.850 9.900 86,821,789 863,442,691
2025/12/04 9.960 10.130 9.950 10.010 84,199,849 843,050,988
2025/12/03 9.950 10.020 9.880 9.930 70,235,822 698,495,249
2025/12/02 9.940 10.170 9.920 10.000 110,550,061 1,106,329,735
2025/12/01 9.780 9.980 9.750 9.960 114,814,283 1,132,929,937
2025/11/28 9.830 9.890 9.720 9.750 74,661,653 731,497,545
2025/11/27 9.720 9.880 9.590 9.850 119,004,978 1,161,488,585
2025/11/26 9.800 9.880 9.660 9.720 124,459,523 1,215,347,242
2025/11/25 9.770 9.830 9.670 9.800 113,848,611 1,112,016,307
2025/11/24 10.030 10.080 9.710 9.780 242,795,229 2,403,672,767
2025/11/21 10.110 10.210 10.000 10.030 221,694,991 2,236,348,221
2025/11/20 10.160 10.440 10.110 10.120 181,489,159 1,852,550,590
2025/11/19 9.870 10.320 9.830 10.270 226,561,112 2,282,036,800
※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。