Tongling Nonferrous Metals Group Co Ltd (000630)

000630
🏛️ 中国 →
5.16
最終更新: 2025-09-29
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 3.45 3.50 3.41 3.48 126.0M
2021-12-30 3.48 3.49 3.44 3.45 146.6M
2021-12-29 3.50 3.53 3.48 3.49 104.7M
2021-12-28 3.54 3.55 3.49 3.52 103.8M
2021-12-27 3.53 3.54 3.49 3.51 124.0M
2021-12-24 3.65 3.65 3.53 3.55 196.3M
2021-12-23 3.62 3.66 3.59 3.65 198.8M
2021-12-22 3.65 3.66 3.58 3.61 150.1M
2021-12-21 3.55 3.64 3.54 3.63 166.5M
2021-12-20 3.65 3.69 3.55 3.56 253.4M
2021-12-17 3.60 3.79 3.59 3.68 457.2M
2021-12-16 3.50 3.57 3.48 3.57 206.4M
2021-12-15 3.50 3.53 3.48 3.49 145.5M
2021-12-14 3.61 3.62 3.51 3.53 255.4M
2021-12-13 3.63 3.69 3.58 3.65 230.2M
2021-12-10 3.68 3.68 3.60 3.64 234.6M
2021-12-09 3.70 3.71 3.62 3.68 266.1M
2021-12-08 3.55 3.74 3.54 3.66 444.8M
2021-12-07 3.58 3.61 3.43 3.51 242.1M
2021-12-06 3.49 3.64 3.47 3.53 351.6M
2021-12-03 3.46 3.53 3.39 3.50 240.9M
2021-12-02 3.44 3.49 3.42 3.45 142.2M
2021-12-01 3.40 3.49 3.38 3.48 168.9M
2021-11-30 3.50 3.57 3.42 3.43 215.4M
2021-11-29 3.40 3.52 3.35 3.47 257.9M
2021-11-26 3.57 3.62 3.52 3.52 229.7M
2021-11-25 3.59 3.65 3.59 3.63 236.9M
2021-11-24 3.57 3.59 3.48 3.59 241.2M
2021-11-23 3.48 3.66 3.47 3.57 365.7M
2021-11-22 3.47 3.55 3.46 3.48 315.5M
2021-11-19 3.31 3.52 3.25 3.50 417.1M
2021-11-18 3.25 3.34 3.23 3.30 223.3M
2021-11-17 3.22 3.31 3.21 3.28 184.9M
2021-11-16 3.34 3.36 3.22 3.23 312.7M
2021-11-15 3.42 3.44 3.32 3.36 190.1M
2021-11-12 3.46 3.58 3.38 3.40 373.0M
2021-11-11 3.37 3.44 3.35 3.44 247.3M
2021-11-10 3.40 3.42 3.28 3.40 289.4M
2021-11-09 3.53 3.54 3.41 3.43 188.0M
2021-11-08 3.46 3.52 3.45 3.50 257.5M
2021-11-05 3.45 3.48 3.38 3.40 351.9M
2021-11-04 3.60 3.60 3.52 3.54 277.7M
2021-11-03 3.57 3.65 3.51 3.65 254.7M
2021-11-02 3.67 3.69 3.48 3.57 333.4M
2021-11-01 3.67 3.73 3.63 3.67 249.1M
2021-10-29 3.69 3.74 3.64 3.69 277.3M
2021-10-28 3.92 3.93 3.61 3.70 429.8M
2021-10-27 4.08 4.13 3.90 3.93 351.5M
2021-10-26 4.18 4.26 4.08 4.11 299.2M
2021-10-25 4.06 4.21 3.99 4.14 314.7M
2021-10-22 4.26 4.37 4.04 4.07 434.8M
2021-10-21 4.46 4.50 4.30 4.31 394.6M
2021-10-20 4.39 4.43 4.22 4.34 468.0M
2021-10-19 4.53 4.63 4.47 4.57 500.8M
2021-10-18 4.28 4.57 4.17 4.57 587.6M
2021-10-15 4.03 4.24 4.02 4.15 564.6M
2021-10-14 3.79 4.06 3.78 3.98 474.5M
2021-10-13 3.68 3.78 3.60 3.74 314.2M
2021-10-12 3.84 3.85 3.56 3.64 368.4M
2021-10-11 3.85 3.87 3.72 3.85 257.2M
2021-10-08 4.00 4.07 3.79 3.85 299.7M
2021-09-30 3.91 3.94 3.84 3.91 260.9M
2021-09-29 4.00 4.10 3.84 3.88 332.6M
2021-09-28 3.96 4.12 3.92 4.05 348.5M
2021-09-27 4.40 4.43 3.97 3.97 623.5M
2021-09-24 4.64 4.70 4.36 4.41 471.6M
2021-09-23 4.76 4.80 4.57 4.64 401.5M
2021-09-22 4.55 4.79 4.51 4.69 471.8M
2021-09-17 4.96 4.98 4.51 4.65 671.6M
2021-09-16 5.36 5.41 4.94 4.98 737.7M
2021-09-15 5.24 5.43 5.08 5.31 718.4M
2021-09-14 5.38 5.72 5.27 5.30 1,382.8M
2021-09-13 5.03 5.35 5.03 5.35 724.9M
2021-09-10 4.45 4.93 4.40 4.86 1,001.5M
2021-09-09 4.23 4.49 4.17 4.48 629.0M
2021-09-08 4.14 4.32 4.10 4.25 414.6M
2021-09-07 4.07 4.18 4.01 4.17 445.1M
2021-09-06 4.18 4.20 3.98 4.07 350.0M
2021-09-03 4.10 4.45 4.05 4.12 494.2M
2021-09-02 3.91 4.17 3.91 4.12 460.8M
2021-09-01 4.22 4.43 3.95 3.97 745.0M
2021-08-31 3.97 4.36 3.90 4.25 706.9M
2021-08-30 4.01 4.05 3.91 4.00 585.5M
2021-08-27 3.80 3.94 3.79 3.93 512.1M
2021-08-26 3.76 4.05 3.74 3.84 636.0M
2021-08-25 3.76 3.78 3.61 3.78 458.2M
2021-08-24 3.70 3.81 3.69 3.73 421.3M
2021-08-23 3.77 3.85 3.65 3.69 381.4M
2021-08-20 3.57 3.77 3.51 3.69 340.2M
2021-08-19 3.61 3.63 3.47 3.60 310.8M
2021-08-18 3.66 3.69 3.53 3.64 376.0M
2021-08-17 3.68 3.88 3.66 3.72 464.6M
2021-08-16 3.90 3.98 3.70 3.70 388.3M
2021-08-13 3.78 3.79 3.69 3.76 278.9M
2021-08-12 3.60 3.85 3.57 3.73 411.5M
2021-08-11 3.57 3.62 3.52 3.60 226.9M
2021-08-10 3.59 3.64 3.51 3.55 226.2M
2021-08-09 3.52 3.60 3.44 3.59 255.7M
2021-08-06 3.42 3.61 3.41 3.57 367.8M
2021-08-05 3.56 3.57 3.38 3.43 402.5M
2021-08-04 3.52 3.64 3.49 3.62 277.8M
2021-08-03 3.59 3.65 3.45 3.50 348.4M
2021-08-02 3.64 3.73 3.52 3.64 432.4M
2021-07-30 3.61 3.81 3.53 3.68 531.8M
2021-07-29 3.61 3.65 3.47 3.58 493.5M
2021-07-28 3.49 3.67 3.29 3.53 859.9M
2021-07-27 3.83 3.97 3.60 3.66 1,216.6M
2021-07-26 3.70 3.72 3.54 3.61 611.5M
2021-07-23 3.36 3.71 3.36 3.65 818.5M
2021-07-22 3.13 3.48 3.12 3.40 613.4M
2021-07-21 3.08 3.19 3.08 3.16 302.1M
2021-07-20 3.02 3.06 2.95 3.04 201.5M
2021-07-19 3.06 3.15 3.05 3.08 244.5M
2021-07-16 3.06 3.12 3.04 3.07 272.5M
2021-07-15 2.97 3.08 2.96 3.06 197.6M
2021-07-14 3.08 3.08 2.97 2.97 188.9M
2021-07-13 3.05 3.09 2.99 3.07 244.4M
2021-07-12 3.05 3.16 2.99 3.02 367.8M
2021-07-09 2.85 3.02 2.84 2.98 380.5M
2021-07-08 2.90 2.93 2.85 2.86 156.6M
2021-07-07 2.85 2.92 2.83 2.91 195.7M
2021-07-06 2.87 2.90 2.82 2.87 163.2M
2021-07-05 2.79 2.92 2.78 2.86 285.7M
2021-07-02 2.72 2.83 2.71 2.77 209.9M
2021-07-01 2.73 2.74 2.66 2.67 70.8M
2021-06-30 2.70 2.73 2.69 2.72 59.7M
2021-06-29 2.76 2.77 2.70 2.70 78.0M
2021-06-28 2.81 2.82 2.75 2.76 92.5M
2021-06-25 2.74 2.83 2.73 2.82 152.2M
2021-06-24 2.75 2.77 2.73 2.73 79.8M
2021-06-23 2.74 2.76 2.70 2.74 88.3M
2021-06-22 2.72 2.75 2.70 2.74 85.5M
2021-06-21 2.71 2.73 2.68 2.68 82.0M
2021-06-18 2.71 2.74 2.63 2.73 127.0M
2021-06-17 2.73 2.76 2.72 2.72 67.6M
2021-06-16 2.71 2.76 2.71 2.73 112.1M
2021-06-15 2.81 2.83 2.72 2.73 147.5M
2021-06-11 2.83 2.86 2.80 2.83 122.4M
2021-06-10 2.81 2.84 2.80 2.83 119.0M
2021-06-09 2.80 2.83 2.78 2.82 88.9M
2021-06-08 2.83 2.84 2.76 2.80 121.4M
2021-06-07 2.84 2.86 2.81 2.83 103.6M
2021-06-04 2.83 2.87 2.80 2.84 129.5M
2021-06-03 2.83 2.90 2.82 2.88 143.5M
2021-06-02 2.88 2.90 2.83 2.84 131.8M
2021-06-01 2.87 2.90 2.84 2.90 158.5M
2021-05-31 2.91 2.92 2.88 2.89 133.9M
2021-05-28 2.95 3.00 2.91 2.93 190.9M
2021-05-27 2.92 2.92 2.89 2.90 92.2M
2021-05-26 2.90 2.94 2.88 2.92 133.5M
2021-05-25 2.89 2.93 2.86 2.92 127.9M
2021-05-24 2.86 2.91 2.85 2.87 125.4M
2021-05-21 2.87 2.94 2.86 2.91 157.1M
2021-05-20 2.80 2.92 2.78 2.89 272.5M
2021-05-19 2.95 2.95 2.92 2.94 179.8M
2021-05-18 3.01 3.04 2.98 3.01 229.2M
2021-05-17 2.93 3.00 2.91 2.97 235.4M
2021-05-14 2.99 3.00 2.91 2.96 283.3M
2021-05-13 3.07 3.08 2.96 2.99 391.9M
2021-05-12 3.15 3.21 3.12 3.17 362.7M
2021-05-11 3.23 3.24 3.09 3.15 707.7M
2021-05-10 3.15 3.31 3.11 3.31 711.3M
2021-05-07 3.01 3.08 2.98 3.01 398.0M
2021-05-06 2.91 2.98 2.91 2.95 330.3M
2021-04-30 2.89 2.90 2.81 2.85 179.6M
2021-04-29 2.93 2.94 2.87 2.91 178.7M
2021-04-28 2.88 2.88 2.83 2.87 201.8M
2021-04-27 2.95 2.98 2.90 2.95 320.9M
2021-04-26 2.87 2.96 2.86 2.90 316.0M
2021-04-23 2.80 2.85 2.79 2.83 133.0M
2021-04-22 2.86 2.89 2.81 2.82 132.4M
2021-04-21 2.84 2.85 2.79 2.83 140.0M
2021-04-20 2.92 2.92 2.87 2.88 210.8M
2021-04-19 2.88 2.97 2.86 2.95 257.3M
2021-04-16 2.99 3.01 2.89 2.90 254.8M
2021-04-15 2.85 2.94 2.83 2.93 294.4M
2021-04-14 2.82 2.84 2.77 2.82 113.4M
2021-04-13 2.79 2.82 2.76 2.82 117.1M
2021-04-12 2.84 2.87 2.78 2.80 189.9M
2021-04-09 2.90 2.91 2.83 2.85 299.8M
2021-04-08 2.78 3.03 2.77 2.94 567.5M
2021-04-07 2.70 2.76 2.68 2.75 120.2M
2021-04-06 2.74 2.78 2.72 2.73 136.2M
2021-04-02 2.69 2.73 2.65 2.71 121.0M
2021-04-01 2.67 2.70 2.65 2.69 81.0M
2021-03-31 2.69 2.70 2.65 2.67 83.2M
2021-03-30 2.69 2.74 2.64 2.72 121.7M
2021-03-29 2.71 2.72 2.66 2.70 103.7M
2021-03-26 2.64 2.70 2.64 2.70 117.6M
2021-03-25 2.63 2.70 2.63 2.64 101.6M
2021-03-24 2.72 2.77 2.65 2.66 188.6M
2021-03-23 2.88 2.90 2.77 2.78 176.2M
2021-03-22 2.84 2.91 2.83 2.87 146.8M
2021-03-19 2.80 2.87 2.79 2.86 176.5M
2021-03-18 2.94 2.96 2.85 2.85 170.7M
2021-03-17 2.88 2.92 2.82 2.90 211.8M
2021-03-16 3.01 3.02 2.90 2.94 283.6M
2021-03-15 3.04 3.10 2.98 3.04 306.7M
2021-03-12 3.04 3.05 2.97 3.02 389.7M
2021-03-11 2.88 3.14 2.87 3.10 571.3M
2021-03-10 2.91 2.98 2.84 2.88 299.4M
2021-03-09 2.81 3.08 2.73 2.96 532.6M
2021-03-08 2.92 2.94 2.81 2.81 239.9M
2021-03-05 2.82 2.89 2.74 2.86 315.1M
2021-03-04 2.82 3.07 2.79 2.92 486.3M
2021-03-03 2.86 2.90 2.82 2.87 305.0M
2021-03-02 2.95 2.95 2.79 2.82 435.4M
2021-03-01 2.96 3.01 2.90 2.99 386.8M
2021-02-26 2.90 3.07 2.85 2.97 445.6M
2021-02-25 3.21 3.24 3.06 3.07 544.7M
2021-02-24 3.13 3.17 3.01 3.05 658.5M
2021-02-23 3.09 3.34 3.04 3.20 1,177.6M
2021-02-22 2.99 3.04 2.96 3.04 241.2M
2021-02-19 2.68 2.79 2.64 2.76 495.2M
2021-02-18 2.68 2.68 2.63 2.68 372.6M
2021-02-10 2.35 2.46 2.33 2.44 143.4M
2021-02-09 2.31 2.36 2.31 2.35 92.1M
2021-02-08 2.26 2.31 2.24 2.29 84.6M
2021-02-05 2.24 2.27 2.21 2.23 77.1M
2021-02-04 2.28 2.28 2.20 2.24 87.8M
2021-02-03 2.29 2.31 2.23 2.27 94.7M
2021-02-02 2.33 2.33 2.29 2.30 62.8M
2021-02-01 2.29 2.34 2.28 2.33 69.6M
2021-01-29 2.36 2.38 2.28 2.29 87.5M
2021-01-28 2.39 2.40 2.31 2.34 127.6M
2021-01-27 2.47 2.49 2.42 2.42 88.8M
2021-01-26 2.51 2.55 2.44 2.48 110.9M
2021-01-25 2.51 2.58 2.50 2.52 128.2M
2021-01-22 2.53 2.55 2.49 2.51 120.6M
2021-01-21 2.47 2.55 2.44 2.53 165.0M
2021-01-20 2.41 2.47 2.40 2.46 112.4M
2021-01-19 2.43 2.44 2.39 2.41 91.2M
2021-01-18 2.42 2.45 2.38 2.44 101.2M
2021-01-15 2.44 2.48 2.42 2.43 94.5M
2021-01-14 2.49 2.50 2.40 2.42 163.7M
2021-01-13 2.54 2.60 2.48 2.49 177.5M
2021-01-12 2.49 2.54 2.45 2.53 164.1M
2021-01-11 2.73 2.73 2.53 2.54 349.4M
2021-01-08 2.72 2.77 2.63 2.77 293.7M
2021-01-07 2.59 2.74 2.59 2.70 280.0M
2021-01-06 2.68 2.70 2.58 2.61 153.1M
2021-01-05 2.62 2.65 2.59 2.63 148.8M
2021-01-04 2.58 2.66 2.57 2.64 208.5M