ZIJIN MINING GROUP CO LTD-A
ﾂ-ｼﾞﾝ ﾏｲﾆﾝｸﾞ ｸﾞﾙ-ﾌﾟ-A
銘柄コード：Z8499

ティッカー：601899

  • 株価 (CNY)
    32.910
  • 前日比
    -0.210 (-0.63%)
  • 出来高
    141,999,112

  • 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 32.200 34.580 31.880 32.910 1,214,651,684 39,952,930,515
2026/03/23 30.210 33.980 29.800 32.470 1,894,478,032 59,893,922,981
2026/03/16 35.040 35.550 31.430 31.650 1,758,103,452 58,751,422,107
2026/03/09 35.930 37.640 34.860 35.770 1,176,306,227 42,405,839,483
2026/03/02 40.400 40.900 36.240 37.100 1,718,784,328 66,448,202,120
2026/02/24 39.490 40.260 38.860 39.550 977,582,059 38,653,594,612
2026/02/09 38.490 40.430 37.690 37.780 1,260,081,459 48,635,994,113
2026/02/02 36.870 39.990 35.500 37.190 2,203,538,379 82,384,791,144
2026/01/26 38.740 44.940 38.730 40.140 3,487,507,225 141,723,574,855
2026/01/19 37.620 38.500 36.210 37.560 1,610,145,855 60,336,190,551
2026/01/12 38.220 39.850 37.030 37.470 1,813,784,410 69,182,271,858
2026/01/05 35.300 37.700 34.270 37.220 1,546,561,903 55,865,682,341
2025/12/29 34.160 35.360 31.530 34.470 942,544,582 31,933,410,438
2025/12/22 31.690 33.770 31.640 33.530 1,121,169,001 36,614,576,650
2025/12/15 31.260 31.880 30.120 31.120 808,178,788 25,130,319,412
2025/12/08 31.400 31.950 30.180 31.700 984,862,767 30,833,591,077
2025/12/01 29.500 31.490 29.400 31.320 1,212,384,841 36,889,839,749
2025/11/24 28.440 29.200 27.630 28.580 838,467,605 23,864,884,207
2025/11/17 29.730 29.920 28.000 28.140 903,389,687 26,150,872,964
2025/11/10 30.800 31.120 29.150 30.020 938,478,072 28,410,077,434
2025/11/03 30.110 30.330 27.820 30.170 1,048,410,870 31,040,824,833
2025/10/27 30.120 31.600 29.810 30.500 1,217,738,226 37,150,148,929
2025/10/20 29.400 30.780 28.190 30.030 1,307,843,160 38,712,157,536
2025/10/13 30.050 32.650 29.150 30.170 1,916,794,911 58,471,828,760
2025/10/09 31.220 32.380 30.350 30.870 975,364,009 30,436,233,900
2025/09/29 27.700 29.880 27.530 29.440 785,682,256 22,499,975,606
2025/09/22 25.500 28.360 24.850 27.400 1,315,914,208 34,907,914,152
2025/09/15 25.540 26.150 24.110 25.020 1,228,284,524 30,958,911,427
2025/09/08 25.700 26.350 24.420 25.650 1,471,696,066 37,572,400,564
2025/09/01 23.900 25.510 23.390 25.270 1,760,391,417 43,160,396,566
2025/08/25 21.050 23.480 21.050 23.080 1,153,887,368 25,575,913,511
2025/08/18 21.300 21.370 20.190 20.660 942,288,103 19,674,975,590
2025/08/11 20.510 21.560 20.140 21.290 753,975,259 15,739,233,531
2025/08/04 19.570 20.700 19.500 20.540 689,837,108 13,850,204,535
2025/07/28 19.710 19.980 19.030 19.260 758,517,292 14,787,294,607
2025/07/21 19.560 20.480 19.500 19.850 843,147,772 16,734,375,404
2025/07/14 19.270 19.700 18.820 19.470 816,839,533 15,777,255,579
2025/07/07 19.960 20.040 18.810 18.890 921,873,352 17,907,389,862
2025/06/30 19.780 20.490 19.380 20.050 706,266,609 14,072,362,184
2025/06/23 18.450 20.060 18.280 19.780 716,279,529 13,711,380,883
2025/06/16 19.140 19.160 18.340 18.410 499,646,571 9,374,618,788
2025/06/09 17.970 19.490 17.630 19.150 866,919,042 16,090,017,419
2025/06/03 18.070 18.320 17.860 18.140 445,492,424 8,062,299,143
2025/05/26 18.500 18.870 17.660 17.730 568,347,014 10,338,232,184
2025/05/19 17.430 18.700 17.280 18.590 693,239,862 12,478,317,516
2025/05/12 17.500 17.910 17.360 17.420 577,993,469 10,142,340,397
2025/05/06 17.750 18.120 17.580 17.650 532,553,813 9,466,144,026
2025/04/28 17.500 17.770 17.360 17.460 255,929,467 4,484,524,085
2025/04/21 17.770 18.760 17.580 17.650 1,100,082,704 19,735,483,709
2025/04/14 17.390 18.300 17.110 17.620 1,182,060,221 20,810,170,190
2025/04/07 15.400 17.310 15.190 17.150 1,939,085,600 31,534,379,570
2025/03/31 18.070 18.330 16.870 17.110 688,626,046 12,116,375,279
2025/03/24 17.660 18.960 17.480 18.160 1,231,068,485 22,239,252,181
2025/03/17 17.490 18.430 17.110 17.570 1,165,321,851 20,567,930,670
2025/03/10 16.500 17.630 16.100 17.480 1,014,306,880 17,169,679,711
2025/03/03 15.480 16.750 15.450 16.430 794,306,024 12,730,739,799
2025/02/24 15.990 16.220 15.350 15.350 802,675,165 12,624,073,657
2025/02/17 16.710 16.710 16.120 16.190 876,466,971 14,402,543,500
2025/02/10 16.810 17.580 16.740 17.160 914,752,813 15,617,117,399
2025/02/05 16.590 16.730 16.110 16.620 622,856,090 10,284,911,186
2025/01/27 16.000 16.310 15.940 16.240 154,794,284 2,495,670,843
2025/01/20 16.250 16.390 15.810 16.020 700,496,202 11,290,247,535
2025/01/13 16.140 16.660 15.530 16.270 1,134,792,887 18,326,905,125
2025/01/06 15.680 16.340 15.330 16.150 731,978,393 11,620,156,988
2024/12/30 15.260 15.920 15.000 15.570 806,262,104 12,446,671,230
2024/12/23 15.160 15.730 15.090 15.300 604,187,799 9,256,157,080
2024/12/16 15.570 15.640 15.020 15.020 556,000,695 8,513,760,642
2024/12/09 15.740 16.550 15.570 15.570 777,512,875 12,329,410,415
2024/12/02 15.720 15.940 15.280 15.690 777,878,711 12,179,635,917
2024/11/25 15.880 16.040 15.330 15.700 549,847,538 8,653,225,629
2024/11/18 15.760 16.430 15.590 15.760 842,852,374 13,388,709,960
2024/11/11 16.800 16.810 15.520 15.620 1,153,415,385 18,670,911,544
2024/11/04 17.360 17.720 16.500 17.090 1,036,580,831 17,795,501,416
2024/10/28 17.200 17.550 16.640 17.250 873,393,956 14,987,440,284
2024/10/21 18.080 18.580 17.140 17.230 905,145,227 16,073,116,368
2024/10/14 17.360 17.880 17.020 17.630 868,623,475 15,177,023,666
2024/10/07 17.880 19.870 16.850 17.240 2,280,608,375 40,959,726,415
2024/09/30 17.880 18.740 17.120 18.140 671,972,617 12,075,347,927
2024/09/23 15.880 18.050 15.680 17.510 1,070,346,337 17,960,411,534
2024/09/18 14.980 15.880 14.770 15.880 544,424,935 8,371,894,437
2024/09/09 14.470 14.910 13.940 14.680 833,140,113 12,080,531,638
2024/09/02 15.860 15.870 14.530 14.760 642,136,610 9,795,793,985
2024/08/26 16.310 16.380 15.610 16.000 591,402,275 9,506,791,570
2024/08/19 16.060 16.490 15.890 16.060 457,447,743 7,376,344,855
2024/08/12 15.300 16.180 15.210 15.870 513,723,930 8,034,642,265
2024/08/05 15.570 16.030 15.030 15.340 728,289,246 11,283,021,143
2024/07/29 16.000 17.080 15.700 15.960 823,563,183 13,329,370,116
2024/07/22 17.750 17.840 15.380 15.850 1,028,862,686 17,187,151,169
2024/07/15 18.500 19.540 17.110 17.940 866,546,709 15,833,974,740
2024/07/08 18.690 19.000 18.280 18.480 759,834,142 14,142,412,967
※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。