Tongling Nonferrous Metals Group Co Ltd (000630)

000630
🏛️ 中国 →
4.76
最終更新: 2025-09-26
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 4.27 4.29 4.24 4.26 11,814.9K
09:35 4.26 4.29 4.26 4.29 6,960.5K
09:40 4.29 4.29 4.26 4.26 6,326.8K
09:45 4.27 4.30 4.26 4.28 6,769.5K
09:50 4.28 4.28 4.26 4.26 3,635.2K
09:55 4.26 4.27 4.25 4.25 5,110.5K
10:00 4.25 4.27 4.25 4.26 4,163.4K
10:05 4.26 4.26 4.24 4.24 4,898.6K
10:10 4.24 4.25 4.23 4.24 5,193.6K
10:15 4.23 4.25 4.23 4.24 3,490.1K
10:20 4.24 4.25 4.23 4.24 3,032.3K
10:25 4.24 4.24 4.22 4.23 6,639.2K
10:30 4.23 4.25 4.22 4.23 3,515.2K
10:35 4.23 4.26 4.23 4.25 3,700.5K
10:40 4.26 4.26 4.23 4.24 4,591.4K
10:45 4.24 4.25 4.24 4.25 1,329.4K
10:50 4.25 4.26 4.24 4.26 2,705.7K
10:55 4.26 4.28 4.25 4.28 4,569.5K
11:00 4.28 4.28 4.25 4.25 4,060.7K
11:05 4.25 4.26 4.24 4.25 2,620.7K
11:10 4.25 4.26 4.24 4.25 2,518.0K
11:15 4.26 4.26 4.24 4.25 3,125.3K
11:20 4.26 4.26 4.24 4.25 1,857.6K
11:25 4.25 4.26 4.24 4.26 1,949.7K
11:30 4.25 4.25 4.25 4.25 49.3K
13:00 4.25 4.27 4.25 4.26 14,095.0K
13:05 4.26 4.27 4.25 4.26 3,245.5K
13:10 4.26 4.27 4.25 4.27 6,937.6K
13:15 4.26 4.29 4.26 4.28 11,328.4K
13:20 4.28 4.29 4.28 4.29 2,372.2K
13:25 4.29 4.29 4.28 4.29 4,287.5K
13:30 4.28 4.29 4.27 4.29 3,039.3K
13:35 4.28 4.30 4.28 4.28 2,827.8K
13:40 4.29 4.30 4.28 4.29 1,784.7K
13:45 4.30 4.31 4.29 4.31 3,791.9K
13:50 4.31 4.31 4.29 4.30 2,650.9K
13:55 4.30 4.31 4.29 4.31 2,783.4K
14:00 4.31 4.33 4.30 4.32 11,036.5K
14:05 4.32 4.34 4.31 4.34 4,351.8K
14:10 4.34 4.34 4.32 4.33 3,758.0K
14:15 4.33 4.34 4.32 4.33 2,948.7K
14:20 4.33 4.33 4.31 4.31 3,581.6K
14:25 4.31 4.32 4.30 4.32 5,829.9K
14:30 4.31 4.32 4.31 4.31 1,655.1K
14:35 4.31 4.32 4.31 4.31 2,188.9K
14:40 4.31 4.32 4.30 4.32 1,568.6K
14:45 4.32 4.32 4.30 4.30 12,302.2K
14:50 4.31 4.31 4.30 4.31 4,033.2K
14:55 4.30 4.31 4.30 4.31 1,606.2K
15:40 4.31 4.31 4.31 4.31 2,166.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 4.68 4.90 4.64 4.76 518.1M
2025-09-25 4.60 4.73 4.52 4.66 771.2M
2025-09-24 4.27 4.34 4.22 4.31 220.8M
2025-09-23 4.39 4.42 4.21 4.30 281.8M
2025-09-22 4.49 4.51 4.32 4.38 222.5M
2025-09-19 4.37 4.46 4.34 4.45 239.8M
2025-09-18 4.50 4.50 4.32 4.39 388.2M
2025-09-17 4.53 4.67 4.49 4.63 299.0M
2025-09-16 4.74 4.77 4.45 4.59 433.6M
2025-09-15 4.70 4.78 4.64 4.66 353.0M
2025-09-12 4.50 4.83 4.49 4.74 569.2M
2025-09-11 4.35 4.49 4.34 4.44 277.9M
2025-09-10 4.29 4.35 4.23 4.33 238.6M
2025-09-09 4.35 4.47 4.32 4.34 321.2M
2025-09-08 4.46 4.47 4.32 4.34 307.0M
2025-09-05 4.20 4.47 4.18 4.46 364.9M
2025-09-04 4.45 4.54 4.16 4.23 435.5M
2025-09-03 4.59 4.64 4.41 4.45 373.8M
2025-09-02 4.60 4.62 4.42 4.51 399.7M
2025-09-01 4.56 4.67 4.45 4.59 474.8M
2025-08-29 4.40 4.55 4.35 4.51 422.8M
2025-08-28 4.31 4.39 4.21 4.36 309.2M
2025-08-27 4.45 4.53 4.32 4.33 348.6M
2025-08-26 4.40 4.48 4.32 4.45 333.4M
2025-08-25 4.28 4.46 4.26 4.41 507.2M
2025-08-22 4.14 4.19 4.10 4.15 244.4M
2025-08-21 4.18 4.24 4.14 4.16 235.4M
2025-08-20 4.12 4.25 4.10 4.19 342.3M
2025-08-19 4.27 4.29 4.09 4.11 445.3M
2025-08-18 4.21 4.30 4.08 4.25 567.3M
2025-08-15 4.19 4.33 4.17 4.32 390.3M
2025-08-14 4.21 4.31 4.18 4.19 457.2M
2025-08-13 4.08 4.27 4.06 4.26 627.3M
2025-08-12 4.05 4.08 3.96 4.04 324.4M
2025-08-11 4.05 4.10 3.99 4.05 432.5M
2025-08-08 3.99 4.08 3.95 4.03 394.0M
2025-08-07 4.05 4.16 3.94 4.02 889.8M
2025-08-06 3.73 4.03 3.72 4.03 815.6M
2025-08-05 3.54 3.73 3.53 3.66 337.7M
2025-08-04 3.50 3.56 3.48 3.53 164.2M
2025-08-01 3.47 3.53 3.46 3.51 172.3M
2025-07-31 3.56 3.57 3.46 3.48 325.7M
2025-07-30 3.62 3.66 3.61 3.64 236.8M
2025-07-29 3.61 3.64 3.57 3.62 145.9M
2025-07-28 3.66 3.67 3.54 3.63 247.2M
2025-07-25 3.71 3.74 3.65 3.68 249.7M
2025-07-24 3.65 3.79 3.62 3.74 367.9M
2025-07-23 3.70 3.79 3.63 3.65 449.5M
2025-07-22 3.52 3.64 3.50 3.64 386.3M
2025-07-21 3.40 3.52 3.40 3.52 360.4M
2025-07-18 3.35 3.41 3.34 3.38 195.9M
2025-07-17 3.35 3.35 3.32 3.34 115.5M
2025-07-16 3.38 3.39 3.33 3.34 159.2M
2025-07-15 3.42 3.44 3.36 3.38 160.6M
2025-07-14 3.42 3.47 3.42 3.43 189.2M
2025-07-11 3.38 3.47 3.38 3.42 265.0M
2025-07-10 3.33 3.39 3.32 3.38 210.1M
2025-07-09 3.47 3.50 3.31 3.33 371.5M
2025-07-08 3.40 3.44 3.39 3.41 145.2M
2025-07-07 3.38 3.42 3.37 3.40 162.3M
2025-07-04 3.42 3.43 3.38 3.39 198.9M
2025-07-03 3.47 3.48 3.41 3.44 203.6M
2025-07-02 3.38 3.48 3.36 3.44 320.3M
2025-07-01 3.34 3.41 3.29 3.40 270.6M
2025-06-30 3.40 3.42 3.32 3.34 284.4M
2025-06-27 3.26 3.37 3.25 3.33 295.9M
2025-06-26 3.20 3.26 3.20 3.22 145.7M
2025-06-25 3.20 3.21 3.17 3.20 110.1M
2025-06-24 3.17 3.21 3.16 3.19 119.4M
2025-06-23 3.15 3.20 3.14 3.16 118.0M
2025-06-20 3.25 3.27 3.24 3.25 83.2M
2025-06-19 3.29 3.30 3.24 3.25 111.2M
2025-06-18 3.30 3.31 3.27 3.30 87.4M
2025-06-17 3.30 3.32 3.29 3.30 82.1M
2025-06-16 3.29 3.32 3.27 3.29 118.3M
2025-06-13 3.31 3.32 3.27 3.29 136.4M
2025-06-12 3.28 3.31 3.27 3.31 125.3M
2025-06-11 3.24 3.31 3.24 3.29 179.9M
2025-06-10 3.26 3.28 3.22 3.25 170.4M
2025-06-09 3.24 3.25 3.21 3.24 142.2M
2025-06-06 3.20 3.26 3.20 3.25 234.3M
2025-06-05 3.22 3.22 3.17 3.19 126.0M
2025-06-04 3.19 3.24 3.18 3.22 139.7M
2025-06-03 3.18 3.20 3.17 3.18 81.9M
2025-05-30 3.17 3.19 3.15 3.17 82.6M
2025-05-29 3.14 3.19 3.13 3.18 124.8M
2025-05-28 3.15 3.16 3.14 3.14 51.5M
2025-05-27 3.18 3.19 3.13 3.14 117.9M
2025-05-26 3.17 3.21 3.16 3.18 115.5M
2025-05-23 3.18 3.20 3.15 3.15 104.7M
2025-05-22 3.21 3.22 3.18 3.18 99.2M
2025-05-21 3.19 3.23 3.18 3.23 122.8M
2025-05-20 3.19 3.20 3.18 3.18 82.7M
2025-05-19 3.18 3.20 3.16 3.19 76.3M
2025-05-16 3.21 3.23 3.18 3.18 102.7M
2025-05-15 3.26 3.27 3.20 3.21 121.6M
2025-05-14 3.23 3.27 3.23 3.27 133.7M
2025-05-13 3.24 3.25 3.21 3.23 105.2M
2025-05-12 3.19 3.24 3.18 3.23 139.9M
2025-05-09 3.20 3.21 3.16 3.17 100.5M
2025-05-08 3.19 3.21 3.18 3.20 95.2M
2025-05-07 3.24 3.25 3.19 3.20 134.4M
2025-05-06 3.18 3.21 3.16 3.21 139.8M
2025-04-30 3.18 3.18 3.16 3.16 114.3M
2025-04-29 3.17 3.19 3.15 3.18 131.1M
2025-04-28 3.16 3.19 3.14 3.17 123.5M
2025-04-25 3.17 3.20 3.15 3.16 131.6M
2025-04-24 3.18 3.20 3.14 3.16 144.1M
2025-04-23 3.18 3.21 3.15 3.18 191.1M
2025-04-22 3.19 3.22 3.16 3.19 213.1M
2025-04-21 3.07 3.20 3.06 3.19 283.8M
2025-04-18 3.04 3.08 3.03 3.07 143.6M
2025-04-17 3.06 3.08 3.04 3.04 160.1M
2025-04-16 3.07 3.08 3.01 3.05 152.7M
2025-04-15 3.11 3.11 3.05 3.07 169.3M
2025-04-14 3.05 3.13 3.05 3.11 340.1M
2025-04-11 3.00 3.04 2.99 3.01 217.3M
2025-04-10 3.05 3.07 3.00 3.03 339.1M
2025-04-09 2.90 2.97 2.81 2.96 358.8M
2025-04-08 3.00 3.02 2.90 2.95 397.4M
2025-04-07 3.08 3.12 3.02 3.02 343.3M
2025-04-03 3.38 3.40 3.34 3.35 189.3M
2025-04-02 3.43 3.46 3.41 3.42 116.8M
2025-04-01 3.45 3.48 3.43 3.44 165.4M
2025-03-31 3.47 3.47 3.38 3.43 236.1M
2025-03-28 3.51 3.53 3.46 3.50 216.8M
2025-03-27 3.54 3.57 3.49 3.52 310.7M
2025-03-26 3.70 3.78 3.59 3.60 534.8M
2025-03-25 3.65 3.75 3.59 3.63 445.8M
2025-03-24 3.47 3.68 3.46 3.62 552.4M
2025-03-21 3.51 3.55 3.45 3.46 195.0M
2025-03-20 3.57 3.58 3.52 3.52 184.9M
2025-03-19 3.50 3.51 3.45 3.51 164.9M
2025-03-18 3.51 3.57 3.48 3.50 251.3M
2025-03-17 3.50 3.53 3.47 3.48 178.5M
2025-03-14 3.50 3.53 3.47 3.52 328.4M
2025-03-13 3.45 3.49 3.41 3.45 212.4M
2025-03-12 3.41 3.47 3.39 3.45 312.3M
2025-03-11 3.33 3.38 3.31 3.38 172.9M
2025-03-10 3.37 3.38 3.32 3.37 188.8M
2025-03-07 3.32 3.38 3.31 3.35 232.4M
2025-03-06 3.30 3.35 3.29 3.31 225.8M
2025-03-05 3.23 3.27 3.21 3.27 144.2M
2025-03-04 3.23 3.24 3.21 3.24 78.7M
2025-03-03 3.22 3.26 3.21 3.24 122.7M
2025-02-28 3.24 3.25 3.20 3.21 120.5M
2025-02-27 3.27 3.29 3.23 3.25 126.3M
2025-02-26 3.22 3.30 3.21 3.26 244.2M
2025-02-25 3.24 3.25 3.20 3.20 131.1M
2025-02-24 3.24 3.26 3.22 3.25 130.9M
2025-02-21 3.25 3.28 3.24 3.25 155.5M
2025-02-20 3.24 3.26 3.23 3.25 124.1M
2025-02-19 3.27 3.28 3.23 3.24 146.3M
2025-02-18 3.30 3.31 3.25 3.26 136.4M
2025-02-17 3.34 3.34 3.29 3.31 151.7M
2025-02-14 3.35 3.37 3.33 3.36 119.3M
2025-02-13 3.36 3.38 3.33 3.33 125.1M
2025-02-12 3.39 3.39 3.32 3.35 199.1M
2025-02-11 3.41 3.45 3.38 3.40 187.8M
2025-02-10 3.39 3.44 3.37 3.40 153.8M
2025-02-07 3.33 3.39 3.32 3.38 216.7M
2025-02-06 3.29 3.33 3.28 3.33 154.0M
2025-02-05 3.29 3.30 3.25 3.27 119.0M
2025-01-27 3.26 3.31 3.26 3.27 110.4M
2025-01-24 3.24 3.28 3.23 3.27 104.2M
2025-01-23 3.26 3.31 3.23 3.23 131.8M
2025-01-22 3.28 3.28 3.23 3.24 84.5M
2025-01-21 3.30 3.31 3.26 3.28 87.5M
2025-01-20 3.33 3.34 3.29 3.29 116.7M
2025-01-17 3.33 3.34 3.30 3.33 103.6M
2025-01-16 3.30 3.35 3.29 3.34 202.3M
2025-01-15 3.30 3.32 3.26 3.27 123.6M
2025-01-14 3.26 3.32 3.25 3.31 177.2M
2025-01-13 3.21 3.29 3.17 3.28 169.9M
2025-01-10 3.23 3.28 3.22 3.22 162.6M
2025-01-09 3.22 3.24 3.19 3.22 100.7M
2025-01-08 3.27 3.27 3.17 3.22 156.6M
2025-01-07 3.23 3.29 3.20 3.28 152.3M
2025-01-06 3.22 3.28 3.17 3.23 170.0M
2025-01-03 3.19 3.30 3.18 3.21 248.8M
2025-01-02 3.23 3.26 3.16 3.18 163.8M