Huolinhe Opencut Coal Industry Corp Ltd of Inner Mongolia (002128)

002128
🏛️ 中国 →
22.57
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 22.61 22.66 22.40 22.50 823.4K
09:35 22.49 22.50 22.40 22.49 242.9K
09:40 22.48 22.56 22.46 22.51 526.5K
09:45 22.51 22.61 22.50 22.61 167.4K
09:50 22.61 22.69 22.53 22.55 193.5K
09:55 22.53 22.55 22.46 22.48 182.9K
10:00 22.46 22.47 22.41 22.42 236.6K
10:05 22.41 22.42 22.30 22.32 647.6K
10:10 22.32 22.33 22.25 22.28 248.9K
10:15 22.28 22.31 22.23 22.30 462.9K
10:20 22.33 22.36 22.31 22.33 132.8K
10:25 22.34 22.35 22.32 22.33 82.5K
10:30 22.32 22.45 22.32 22.44 115.6K
10:35 22.44 22.44 22.41 22.41 83.8K
10:40 22.41 22.46 22.40 22.44 89.4K
10:45 22.43 22.49 22.43 22.45 112.1K
10:50 22.45 22.49 22.44 22.49 83.7K
10:55 22.49 22.50 22.45 22.48 188.9K
11:00 22.47 22.50 22.47 22.47 67.3K
11:05 22.47 22.48 22.44 22.46 67.0K
11:10 22.46 22.48 22.43 22.44 60.5K
11:15 22.44 22.46 22.44 22.45 51.6K
11:20 22.46 22.48 22.42 22.45 72.6K
11:25 22.45 22.45 22.41 22.44 68.3K
13:00 22.44 22.44 22.31 22.32 274.8K
13:05 22.35 22.36 22.29 22.29 152.6K
13:10 22.29 22.29 22.23 22.24 219.6K
13:15 22.23 22.25 22.22 22.24 151.3K
13:20 22.24 22.27 22.24 22.27 45.3K
13:25 22.27 22.28 22.24 22.25 77.9K
13:30 22.24 22.29 22.23 22.29 177.4K
13:35 22.29 22.32 22.29 22.30 67.6K
13:40 22.31 22.32 22.27 22.31 84.9K
13:45 22.31 22.31 22.25 22.26 131.6K
13:50 22.29 22.29 22.24 22.25 168.2K
13:55 22.24 22.25 22.22 22.23 186.5K
14:00 22.23 22.26 22.22 22.23 239.5K
14:05 22.24 22.25 22.15 22.21 540.9K
14:10 22.22 22.31 22.20 22.28 315.7K
14:15 22.28 22.34 22.24 22.29 247.0K
14:20 22.28 22.29 22.22 22.27 247.3K
14:25 22.25 22.29 22.24 22.26 291.7K
14:30 22.26 22.37 22.25 22.37 373.5K
14:35 22.37 22.37 22.33 22.34 300.2K
14:40 22.33 22.39 22.31 22.34 340.3K
14:45 22.34 22.36 22.32 22.32 186.9K
14:50 22.33 22.35 22.27 22.30 343.2K
14:55 22.30 22.30 22.28 22.30 141.4K
15:40 22.33 22.33 22.33 22.33 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 22.50 22.98 22.37 22.57 10.2M
2025-09-29 22.30 22.69 22.01 22.46 10.6M
2025-09-26 22.25 22.50 22.15 22.30 9.3M
2025-09-25 22.61 22.70 22.14 22.33 10.4M
2025-09-24 22.50 23.00 22.42 22.69 7.8M
2025-09-23 22.26 23.02 22.16 22.67 12.9M
2025-09-22 22.17 22.70 21.88 22.29 9.5M
2025-09-19 21.99 22.44 21.88 22.17 10.5M
2025-09-18 22.66 22.66 21.80 21.87 13.0M
2025-09-17 22.72 22.83 22.42 22.71 8.2M
2025-09-16 23.32 23.33 22.35 22.81 12.1M
2025-09-15 22.28 23.17 22.10 23.16 15.5M
2025-09-12 22.18 22.53 22.14 22.26 10.4M
2025-09-11 21.95 22.28 21.90 22.13 8.3M
2025-09-10 22.34 22.34 21.85 21.94 8.3M
2025-09-09 22.13 22.42 22.04 22.42 14.1M
2025-09-08 21.69 22.38 21.54 22.30 15.3M
2025-09-05 21.29 21.66 21.11 21.58 12.8M
2025-09-04 21.07 21.37 20.78 21.32 15.2M
2025-09-03 21.50 21.59 20.93 21.10 10.5M
2025-09-02 21.09 21.38 20.91 21.37 16.2M
2025-09-01 20.83 21.18 20.56 21.08 16.5M
2025-08-29 20.80 20.97 20.54 20.74 17.0M
2025-08-28 20.13 20.89 20.12 20.80 26.8M
2025-08-27 20.30 20.43 19.93 19.98 13.0M
2025-08-26 20.22 20.39 20.06 20.36 10.8M
2025-08-25 19.61 20.23 19.61 20.22 22.5M
2025-08-22 19.77 19.78 19.42 19.49 16.5M
2025-08-21 19.67 19.94 19.63 19.77 15.9M
2025-08-20 19.65 19.79 19.55 19.65 12.9M
2025-08-19 19.85 19.97 19.57 19.65 11.0M
2025-08-18 20.39 20.57 19.82 19.85 18.5M
2025-08-15 20.03 20.53 20.02 20.40 11.6M
2025-08-14 20.60 20.74 20.01 20.11 14.4M
2025-08-13 20.60 20.66 20.40 20.65 6.0M
2025-08-12 20.35 20.71 20.31 20.56 5.8M
2025-08-11 20.68 20.70 20.25 20.35 9.2M
2025-08-08 20.54 20.70 20.46 20.64 4.6M
2025-08-07 20.50 20.60 20.24 20.54 5.4M
2025-08-06 20.28 20.67 20.27 20.50 8.0M
2025-08-05 20.01 20.40 19.95 20.28 5.6M
2025-08-04 19.97 20.15 19.73 20.08 9.6M
2025-08-01 19.98 20.29 19.92 20.09 7.5M
2025-07-31 20.72 20.72 20.01 20.13 10.0M
2025-07-30 20.58 20.96 20.58 20.75 7.8M
2025-07-29 20.35 20.59 20.27 20.51 5.3M
2025-07-28 20.46 20.78 20.11 20.40 9.4M
2025-07-25 21.05 21.08 20.73 20.86 7.3M
2025-07-24 21.09 21.10 20.68 21.06 9.7M
2025-07-23 21.04 21.63 21.01 21.04 22.1M
2025-07-22 19.82 21.21 19.76 21.03 26.8M
2025-07-21 19.38 19.84 19.38 19.83 10.1M
2025-07-18 19.20 19.46 19.20 19.35 4.8M
2025-07-17 19.24 19.32 19.18 19.22 3.7M
2025-07-16 19.36 19.58 19.21 19.22 4.9M
2025-07-15 19.34 19.70 19.27 19.41 7.2M
2025-07-14 19.46 19.58 19.25 19.34 8.4M
2025-07-11 19.09 19.53 19.01 19.46 14.2M
2025-07-10 19.04 19.11 18.83 19.04 11.2M
2025-07-09 19.92 20.05 19.66 19.79 8.9M
2025-07-08 19.91 20.05 19.85 19.92 8.6M
2025-07-07 20.17 20.17 19.80 19.94 6.9M
2025-07-04 20.02 20.30 20.00 20.06 5.8M
2025-07-03 20.27 20.53 19.98 20.04 11.0M
2025-07-02 19.65 20.35 19.60 20.35 18.5M
2025-07-01 19.78 19.87 19.55 19.62 6.6M
2025-06-30 19.76 19.94 19.59 19.78 7.4M
2025-06-27 19.70 19.85 19.61 19.80 8.6M
2025-06-26 19.52 19.75 19.49 19.69 8.5M
2025-06-25 19.60 19.60 19.43 19.53 6.3M
2025-06-24 19.52 19.65 19.44 19.56 8.4M
2025-06-23 19.35 19.63 19.19 19.56 11.0M
2025-06-20 19.17 19.46 19.14 19.36 7.9M
2025-06-19 19.06 19.26 19.01 19.17 8.9M
2025-06-18 19.15 19.28 19.05 19.08 8.4M
2025-06-17 18.96 19.21 18.86 19.12 10.6M
2025-06-16 19.23 19.28 18.90 18.97 18.7M
2025-06-13 19.66 19.70 19.21 19.22 25.8M
2025-06-12 19.75 19.85 19.52 19.61 11.6M
2025-06-11 19.94 20.05 19.75 19.78 9.5M
2025-06-10 19.80 20.17 19.68 19.94 12.6M
2025-06-09 19.70 19.98 19.50 19.75 10.0M
2025-06-06 19.37 19.74 19.29 19.68 9.2M
2025-06-05 19.43 19.52 19.26 19.38 9.5M
2025-06-04 19.31 19.49 19.25 19.44 8.2M
2025-06-03 19.59 19.74 19.21 19.34 14.3M
2025-05-30 19.80 19.85 19.53 19.79 14.4M
2025-05-29 19.18 19.87 19.08 19.73 18.1M
2025-05-28 18.97 19.28 18.81 19.20 12.4M
2025-05-27 18.94 19.15 18.90 19.05 13.7M
2025-05-26 18.65 19.09 18.40 18.97 19.8M
2025-05-23 18.88 19.05 18.57 18.62 16.3M
2025-05-22 18.64 19.23 18.45 18.98 31.7M
2025-05-21 18.08 18.94 18.00 18.73 38.0M
2025-05-20 18.52 18.52 17.88 18.14 32.1M
2025-05-19 19.64 19.64 18.42 18.65 58.0M
2025-04-30 18.02 18.05 17.84 17.85 13.2M
2025-04-29 18.37 18.47 18.01 18.02 14.4M
2025-04-28 18.31 18.60 17.90 18.50 19.7M
2025-04-25 18.66 19.15 18.43 18.86 16.3M
2025-04-24 18.61 18.87 18.49 18.67 10.3M
2025-04-23 18.18 18.65 18.18 18.53 11.8M
2025-04-22 18.12 18.29 18.01 18.12 8.4M
2025-04-21 18.12 18.25 18.05 18.11 7.8M
2025-04-18 17.97 18.14 17.91 18.09 4.9M
2025-04-17 17.91 18.10 17.86 17.97 6.0M
2025-04-16 18.00 18.06 17.64 17.92 9.9M
2025-04-15 18.30 18.30 17.94 18.05 7.1M
2025-04-14 18.02 18.28 17.99 18.15 10.5M
2025-04-11 18.07 18.21 17.83 17.94 7.7M
2025-04-10 17.96 18.25 17.64 18.18 11.1M
2025-04-09 17.81 17.81 17.22 17.65 14.7M
2025-04-08 17.36 18.18 17.36 17.88 19.6M
2025-04-07 18.24 18.55 17.31 17.35 19.5M
2025-04-03 19.21 19.37 18.95 19.23 8.1M
2025-04-02 19.35 19.63 19.26 19.37 7.4M
2025-04-01 19.44 19.49 19.25 19.40 8.1M
2025-03-31 19.14 19.52 19.10 19.26 9.0M
2025-03-28 19.35 19.40 19.04 19.21 6.5M
2025-03-27 19.35 19.47 19.22 19.35 6.7M
2025-03-26 19.58 19.71 19.36 19.42 8.8M
2025-03-25 19.76 19.83 19.54 19.67 9.9M
2025-03-24 19.13 19.82 19.13 19.60 17.8M
2025-03-21 19.00 19.23 19.00 19.14 9.5M
2025-03-20 18.93 19.22 18.92 19.07 7.9M
2025-03-19 18.93 19.03 18.78 19.02 8.0M
2025-03-18 19.16 19.27 18.94 18.96 9.2M
2025-03-17 19.18 19.36 19.12 19.13 10.2M
2025-03-14 19.37 19.41 19.10 19.16 12.1M
2025-03-13 18.92 19.39 18.86 19.34 13.7M
2025-03-12 19.11 19.15 18.84 18.89 8.8M
2025-03-11 19.15 19.18 18.88 19.09 10.1M
2025-03-10 19.05 19.34 18.86 19.23 15.3M
2025-03-07 18.57 19.24 18.52 19.03 19.6M
2025-03-06 18.68 18.68 18.40 18.55 11.1M
2025-03-05 18.13 18.78 18.06 18.63 15.1M
2025-03-04 18.39 18.44 18.10 18.14 12.3M
2025-03-03 17.71 18.54 17.70 18.41 28.5M
2025-02-28 17.43 17.82 17.36 17.74 18.5M
2025-02-27 17.54 17.58 17.32 17.43 9.9M
2025-02-26 17.40 17.67 17.35 17.56 10.9M
2025-02-25 17.64 17.82 17.34 17.38 13.0M
2025-02-24 17.90 18.02 17.67 17.70 11.1M
2025-02-21 17.79 18.05 17.76 17.90 9.3M
2025-02-20 17.81 17.87 17.63 17.79 8.9M
2025-02-19 18.01 18.05 17.73 17.81 11.3M
2025-02-18 18.30 18.31 17.95 18.06 13.9M
2025-02-17 18.44 18.46 18.22 18.27 10.1M
2025-02-14 18.56 18.67 18.30 18.44 12.4M
2025-02-13 19.02 19.06 18.53 18.57 14.4M
2025-02-12 19.06 19.18 18.91 19.00 11.6M
2025-02-11 18.98 19.20 18.88 19.13 13.1M
2025-02-10 19.12 19.12 18.85 18.96 11.5M
2025-02-07 18.94 19.25 18.81 19.11 14.2M
2025-02-06 19.50 19.51 18.85 18.94 23.4M
2025-02-05 20.19 20.28 19.40 19.46 13.7M
2025-01-27 19.49 20.34 19.42 20.20 16.6M
2025-01-24 19.18 19.54 19.08 19.52 13.0M
2025-01-23 19.30 19.48 19.14 19.17 8.9M
2025-01-22 19.10 19.31 19.01 19.23 8.1M
2025-01-21 19.70 19.80 19.28 19.31 11.9M
2025-01-20 20.15 20.20 19.65 19.68 11.9M
2025-01-17 20.10 20.23 19.93 20.15 8.4M
2025-01-16 19.91 20.46 19.84 20.07 19.2M
2025-01-15 19.34 19.82 19.32 19.71 12.5M
2025-01-14 19.30 19.47 19.13 19.37 9.0M
2025-01-13 19.00 19.29 18.93 19.24 9.1M
2025-01-10 19.11 19.32 18.95 19.04 6.7M
2025-01-09 19.25 19.35 19.00 19.05 8.6M
2025-01-08 19.48 19.50 19.05 19.37 11.6M
2025-01-07 19.64 19.89 19.31 19.41 10.9M
2025-01-06 19.59 20.14 19.39 19.72 15.3M
2025-01-03 19.16 20.05 19.15 19.61 16.4M
2025-01-02 19.56 19.78 19.00 19.22 19.8M