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
2026/04/03 33.250 33.330 32.820 32.910 141,999,112 4,696,975,627
2026/04/02 33.990 33.990 32.700 33.120 258,942,623 8,661,630,739
2026/04/01 33.860 34.580 33.620 34.150 323,703,092 11,022,899,540
2026/03/31 32.980 33.500 32.600 32.720 253,105,884 8,339,838,877
2026/03/30 32.200 32.800 31.880 32.780 236,900,973 7,679,145,039
2026/03/27 31.500 32.720 31.500 32.470 228,246,664 7,314,734,964
2026/03/26 33.100 33.240 31.830 32.090 305,047,347 9,933,866,855
2026/03/25 33.500 33.980 33.090 33.240 410,615,187 13,736,104,543
2026/03/24 31.250 32.380 30.910 32.200 457,264,529 14,488,426,601
2026/03/23 30.210 31.340 29.800 30.580 493,304,305 15,037,148,477
2026/03/20 32.200 32.850 31.430 31.650 385,034,283 12,333,610,670
2026/03/19 33.250 33.900 32.120 32.320 527,935,447 17,367,756,367
2026/03/18 34.740 35.000 34.350 34.920 199,024,835 6,916,610,578
2026/03/17 34.730 35.550 34.670 34.900 225,377,550 7,879,762,591
2026/03/16 35.040 35.170 33.600 34.750 420,731,337 14,574,133,513
2026/03/13 36.200 36.940 35.600 35.770 247,120,530 8,927,846,947
2026/03/12 36.790 37.160 36.350 36.750 189,113,008 6,952,266,956
2026/03/11 37.500 37.640 37.040 37.240 148,131,269 5,533,443,553
2026/03/10 36.980 37.540 36.800 37.130 201,312,398 7,471,206,370
2026/03/09 35.930 36.670 34.860 36.400 390,629,022 14,048,972,776
2026/03/06 37.010 37.480 36.240 37.100 253,947,012 9,385,246,695
2026/03/05 38.460 38.480 37.200 37.670 260,659,922 9,892,695,689
2026/03/04 37.700 38.890 37.480 37.960 312,570,216 11,880,012,484
2026/03/03 40.350 40.350 38.660 38.860 414,093,799 16,379,480,219
2026/03/02 40.400 40.900 39.100 40.770 477,513,379 19,240,207,823
2026/02/27 39.200 40.050 39.010 39.550 242,060,189 9,549,879,606
2026/02/26 39.890 39.960 38.940 39.370 199,066,355 7,871,083,676
2026/02/25 39.400 40.260 38.860 39.630 289,709,530 11,454,390,542
2026/02/24 39.490 39.650 38.980 39.320 246,745,985 9,711,921,969
2026/02/13 38.260 39.040 37.690 37.780 338,033,354 12,910,338,872
2026/02/12 39.570 40.430 39.490 39.750 235,575,945 9,378,278,370
2026/02/11 38.600 39.790 38.570 39.480 222,867,441 8,716,345,617
2026/02/10 38.980 39.400 38.520 38.810 199,657,082 7,772,151,059
2026/02/09 38.490 38.880 38.030 38.630 263,947,637 10,163,963,631
2026/02/06 35.550 37.820 35.500 37.190 327,774,843 11,968,698,392
2026/02/05 38.130 38.500 36.570 37.450 358,373,108 13,497,227,180
2026/02/04 39.500 39.990 38.680 39.160 326,736,566 12,851,365,982
2026/02/03 37.840 38.950 37.080 38.810 476,610,292 18,192,214,845
2026/02/02 36.870 38.730 36.270 36.610 714,043,570 26,505,297,318
2026/01/30 41.200 42.360 39.120 40.140 670,344,076 27,286,355,613
2026/01/29 43.790 44.940 41.310 43.450 772,867,209 33,521,183,022
2026/01/28 41.400 42.580 40.600 42.300 652,283,303 27,213,259,401
2026/01/27 40.230 42.680 39.680 40.610 728,498,239 29,722,728,151
2026/01/26 38.740 40.480 38.730 39.500 663,514,398 26,117,585,491
2026/01/23 38.390 38.500 37.350 37.560 386,296,331 14,659,945,761
2026/01/22 37.500 37.880 37.080 37.660 273,949,936 10,281,341,098
2026/01/21 37.760 38.480 37.360 38.130 389,167,286 14,762,088,076
2026/01/20 37.260 37.770 36.210 37.310 307,457,067 11,418,186,825
2026/01/19 37.620 37.780 36.500 37.260 253,275,235 9,444,633,513
2026/01/16 38.320 39.110 37.060 37.470 394,777,811 14,997,609,039
2026/01/15 38.260 39.440 37.700 38.250 386,081,844 14,830,368,832
2026/01/14 38.610 39.850 38.360 38.500 425,650,213 16,527,997,770
2026/01/13 37.400 38.900 37.300 38.240 310,778,171 11,797,139,371
2026/01/12 38.220 38.380 37.030 37.260 296,496,371 11,184,584,355
2026/01/09 36.000 37.670 35.980 37.220 280,579,041 10,302,160,937
2026/01/08 36.200 37.010 35.790 36.300 241,558,498 8,774,612,439
2026/01/07 37.600 37.700 36.380 36.720 357,303,577 13,255,962,706
2026/01/06 36.000 37.700 35.950 37.600 356,727,240 13,132,021,522
2026/01/05 35.300 35.640 34.270 35.400 310,393,547 10,911,109,160
2025/12/31 33.480 35.360 33.390 34.470 341,188,218 11,660,107,350
2025/12/30 31.550 33.480 31.530 33.420 243,802,377 7,922,358,240
2025/12/29 34.160 34.300 32.580 32.650 357,553,987 11,950,348,130
2025/12/26 32.600 33.770 32.550 33.530 286,198,912 9,476,761,473
2025/12/25 31.990 32.140 31.830 32.030 127,456,719 4,078,296,366
2025/12/24 32.540 32.650 31.990 32.310 192,710,736 6,238,528,301
2025/12/23 33.060 33.100 31.900 32.090 270,289,444 8,794,542,784
2025/12/22 31.690 32.780 31.640 32.530 244,513,190 7,863,544,190
2025/12/19 30.840 31.380 30.410 31.120 165,672,924 5,125,506,086
2025/12/18 30.830 31.350 30.650 30.970 138,009,297 4,271,387,742
2025/12/17 30.550 31.190 30.400 30.870 176,971,055 5,442,302,368
2025/12/16 31.020 31.220 30.120 30.320 158,390,333 4,857,831,513
2025/12/15 31.260 31.880 31.060 31.410 169,135,179 5,311,267,458
2025/12/12 31.670 31.800 31.350 31.700 221,174,285 6,995,742,634
2025/12/11 31.200 31.950 30.750 30.960 240,772,514 7,515,714,024
2025/12/10 30.600 30.850 30.200 30.750 117,020,933 3,580,840,549
2025/12/09 31.180 31.230 30.180 30.400 199,092,649 6,121,601,225
2025/12/08 31.400 31.600 30.940 31.500 206,802,386 6,485,322,824
2025/12/05 30.590 31.490 30.470 31.320 233,471,095 7,230,016,134
2025/12/04 30.840 31.380 30.530 30.690 272,859,568 8,420,446,268
2025/12/03 29.850 30.260 29.720 29.970 191,128,690 5,724,304,265
2025/12/02 29.900 29.980 29.450 29.740 154,872,515 4,610,167,590
2025/12/01 29.500 30.670 29.400 30.060 360,052,973 10,768,284,289
2025/11/28 28.790 29.090 28.400 28.580 197,543,456 5,672,460,339
2025/11/27 28.800 29.200 28.500 28.600 163,629,659 4,708,443,437
2025/11/26 28.660 28.770 28.350 28.430 159,012,608 4,540,207,489
2025/11/25 28.470 28.880 28.410 28.510 147,447,601 4,212,209,341
2025/11/24 28.440 28.500 27.630 28.000 170,834,281 4,807,703,753
2025/11/21 28.470 28.860 28.000 28.140 188,729,249 5,353,776,971
2025/11/20 29.400 29.680 28.900 28.970 133,141,833 3,892,734,342
2025/11/19 28.740 29.550 28.700 29.340 192,184,477 5,589,205,052
※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。