Wanguo International Mining Group Ltd (3939)

3939
🏛️ 香港 →
37.94
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 37.32 38.60 37.32 37.90 198.0K
09:35 37.90 38.00 37.76 38.00 58.0K
09:40 38.12 38.12 37.94 37.96 78.0K
09:45 38.04 38.06 37.96 38.06 46.0K
09:50 38.02 38.02 37.96 37.98 72.0K
09:55 38.00 38.00 37.86 37.94 28.0K
10:00 37.90 38.00 37.74 37.74 56.0K
10:05 37.72 37.72 37.72 37.72 4.0K
10:10 37.70 37.72 37.58 37.66 40.0K
10:15 37.54 37.66 37.52 37.54 44.0K
10:25 37.56 37.66 37.56 37.66 6.0K
10:30 37.82 37.82 37.64 37.68 38.0K
10:35 37.82 38.26 37.82 38.06 164.0K
10:40 38.08 38.18 37.96 37.96 130.0K
10:45 37.90 37.92 37.90 37.92 14.0K
10:50 37.92 38.10 37.92 38.10 156.0K
10:55 38.02 38.10 38.00 38.10 70.0K
11:00 38.10 38.10 37.92 37.96 104.0K
11:05 37.84 38.00 37.84 38.00 26.0K
11:10 37.96 37.96 37.84 37.94 46.0K
11:15 37.86 37.94 37.86 37.94 10.0K
11:20 37.86 38.04 37.86 37.92 42.0K
11:30 37.96 38.14 37.96 38.02 40.0K
11:35 37.96 38.00 37.84 37.84 48.0K
11:40 37.82 37.96 37.78 37.86 32.0K
11:45 37.88 38.00 37.88 37.88 86.0K
11:50 37.86 37.92 37.86 37.90 30.0K
11:55 37.88 37.90 37.86 37.90 20.0K
13:00 38.00 38.30 38.00 38.08 328.0K
13:05 38.10 38.10 38.00 38.00 8.0K
13:10 38.10 38.10 37.88 37.90 36.0K
13:15 37.88 38.10 37.88 38.10 60.0K
13:20 38.20 38.20 38.12 38.12 66.0K
13:25 38.04 38.14 38.02 38.06 28.0K
13:30 38.18 38.18 38.04 38.04 30.0K
13:35 38.02 38.02 37.84 37.94 80.0K
13:40 37.84 37.84 37.84 37.84 14.0K
13:45 37.80 37.88 37.76 37.76 16.0K
13:50 37.74 38.12 37.74 37.94 68.0K
13:55 37.88 37.88 37.80 37.80 58.0K
14:00 37.78 37.78 37.78 37.78 4.0K
14:05 37.86 38.00 37.86 37.86 102.0K
14:10 37.84 38.06 37.84 38.06 154.0K
14:15 38.16 38.16 38.00 38.06 70.0K
14:20 38.14 38.20 38.06 38.20 238.0K
14:25 38.18 38.18 38.06 38.08 42.0K
14:30 38.16 38.16 38.08 38.08 22.0K
14:35 38.00 38.00 37.94 37.94 62.0K
14:40 37.98 37.98 37.84 37.86 94.0K
14:45 38.00 38.00 37.82 37.82 66.0K
14:50 37.86 38.00 37.84 37.84 114.0K
14:55 37.82 37.92 37.76 37.92 52.0K
15:00 37.80 37.80 37.78 37.78 54.0K
15:05 37.76 37.88 37.74 37.86 68.0K
15:10 37.84 37.84 37.70 37.72 48.0K
15:15 37.70 37.78 37.70 37.72 28.0K
15:20 37.76 37.80 37.72 37.72 21.4K
15:25 37.70 37.78 37.70 37.70 36.0K
15:30 37.90 37.96 37.84 37.94 140.0K
15:35 37.92 37.92 37.80 37.80 55.0K
15:40 37.72 37.80 37.64 37.64 74.8K
15:45 37.66 37.88 37.66 37.70 52.0K
15:50 37.80 37.80 37.70 37.70 18.0K
15:55 37.68 37.98 37.68 37.94 164.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 36.86 38.60 36.86 37.94 4.3M
2025-09-25 38.84 39.02 37.30 37.94 5.0M
2025-09-24 38.22 39.00 37.60 38.84 3.9M
2025-09-23 36.80 39.00 36.80 38.72 7.7M
2025-09-22 37.00 37.72 35.54 37.08 5.6M
2025-09-19 34.60 35.90 33.50 35.54 14.9M
2025-09-18 33.80 34.78 33.10 33.56 4.4M
2025-09-17 35.60 35.62 33.32 34.14 7.4M
2025-09-16 36.72 37.36 34.22 35.60 5.7M
2025-09-15 36.88 37.00 35.50 35.76 5.6M
2025-09-12 35.70 37.38 35.62 36.74 8.2M
2025-09-11 37.48 37.54 35.60 35.96 5.9M
2025-09-10 38.10 38.42 35.52 36.50 16.6M
2025-09-09 35.40 39.76 35.40 38.98 25.8M
2025-09-08 35.48 36.44 34.12 35.38 12.1M
2025-09-05 33.80 34.96 33.14 34.10 9.0M
2025-09-04 34.88 34.92 31.66 33.02 7.9M
2025-09-03 34.50 35.76 33.32 34.50 9.2M
2025-09-02 33.30 34.18 32.58 32.90 7.6M
2025-09-01 30.98 33.18 30.78 32.62 9.4M
2025-08-29 28.58 30.98 28.32 30.08 8.8M
2025-08-28 28.00 28.90 27.84 28.30 5.0M
2025-08-27 29.78 30.30 28.00 28.14 18.2M
2025-08-26 29.50 30.88 29.46 29.72 14.9M
2025-08-25 30.54 31.52 29.24 29.24 14.9M
2025-08-22 31.50 31.52 29.44 29.50 18.5M
2025-08-21 34.98 34.98 31.84 31.94 41.9M
2025-08-20 34.78 35.38 33.96 35.00 6.9M
2025-08-19 33.90 35.30 33.90 34.94 5.5M
2025-08-18 34.00 35.14 32.30 34.02 8.9M
2025-08-15 34.98 35.26 33.86 35.20 3.0M
2025-08-14 35.64 35.74 34.60 35.34 3.0M
2025-08-13 34.20 35.40 33.66 35.40 4.3M
2025-08-12 35.50 35.50 33.30 34.34 3.1M
2025-08-11 35.14 35.14 33.66 35.00 3.3M
2025-08-08 34.98 35.32 33.74 35.10 5.9M
2025-08-07 33.34 34.90 33.20 34.06 5.2M
2025-08-06 32.00 34.48 32.00 33.30 6.2M
2025-08-05 31.88 32.30 31.20 32.30 3.8M
2025-08-04 30.34 32.00 29.74 31.04 8.2M
2025-08-01 29.85 30.70 28.30 28.85 3.9M
2025-07-31 27.90 30.40 27.50 30.40 5.4M
2025-07-30 28.20 28.85 27.80 28.25 3.3M
2025-07-29 27.20 29.20 26.55 28.10 5.6M
2025-07-28 27.25 27.65 26.95 27.20 2.5M
2025-07-25 28.10 28.45 26.90 27.45 3.0M
2025-07-24 28.60 29.65 28.10 28.30 2.9M
2025-07-23 29.90 30.45 29.35 29.60 2.7M
2025-07-22 29.20 29.95 29.00 29.10 2.4M
2025-07-21 28.30 29.00 28.15 28.60 3.0M
2025-07-18 29.00 30.00 28.35 28.45 3.1M
2025-07-17 31.50 31.50 28.80 29.00 3.4M
2025-07-16 30.20 31.10 30.20 30.80 1.3M
2025-07-15 29.95 31.80 29.55 31.05 1.6M
2025-07-14 29.45 30.60 29.20 30.60 1.9M
2025-07-11 29.50 29.95 28.50 28.90 4.1M
2025-07-10 30.95 31.15 29.35 29.50 1.5M
2025-07-09 31.00 31.40 30.00 30.25 2.1M
2025-07-08 31.40 32.15 31.00 31.85 1.4M
2025-07-07 31.40 31.50 30.10 30.70 2.1M
2025-07-04 31.55 32.55 31.40 31.70 2.0M
2025-07-03 32.35 32.65 31.15 32.55 2.7M
2025-07-02 31.85 33.50 30.95 31.50 5.5M
2025-06-30 29.95 32.15 28.55 31.35 7.9M
2025-06-27 28.85 30.30 28.00 29.95 5.2M
2025-06-26 30.20 30.50 28.05 28.95 4.7M
2025-06-25 29.85 30.70 29.25 29.55 2.5M
2025-06-24 29.30 29.90 28.80 29.90 5.6M
2025-06-23 30.90 30.95 29.95 30.50 3.3M
2025-06-20 30.20 31.65 29.65 30.60 5.7M
2025-06-19 32.10 32.10 30.65 31.50 3.1M
2025-06-18 32.20 32.55 31.30 32.10 4.9M
2025-06-17 33.30 33.75 31.35 32.10 6.4M
2025-06-16 36.30 36.50 32.80 33.15 8.8M
2025-06-13 36.52 40.16 34.97 35.77 20.1M
2025-06-12 32.68 34.82 32.13 33.92 10.1M
2025-06-11 31.28 31.68 30.33 31.43 3.6M
2025-06-10 28.44 30.93 28.44 30.63 4.9M
2025-06-09 28.54 29.33 27.64 28.93 9.1M
2025-06-06 27.00 30.00 26.65 30.00 8.0M
2025-06-05 27.40 27.70 26.35 26.85 2.9M
2025-06-04 27.45 27.85 26.80 27.10 2.8M
2025-06-03 27.40 28.15 26.55 27.45 7.5M
2025-06-02 27.00 27.85 26.95 27.40 1.8M
2025-05-30 25.95 27.50 25.50 26.90 6.1M
2025-05-29 24.25 26.00 24.25 25.70 2.6M
2025-05-28 25.10 26.00 24.75 25.40 1.9M
2025-05-27 25.50 25.65 24.70 24.85 3.0M
2025-05-26 25.55 26.45 25.15 25.30 3.0M
2025-05-23 26.20 26.25 24.35 25.45 6.1M
2025-05-22 24.30 26.75 24.25 25.90 13.5M
2025-05-21 23.90 24.25 23.25 24.00 5.6M
2025-05-20 21.75 23.25 21.35 22.95 9.8M
2025-05-19 21.85 22.80 21.55 21.75 2.2M
2025-05-16 22.50 22.95 21.65 21.65 3.2M
2025-05-15 21.25 22.35 21.20 22.00 3.1M
2025-05-14 21.95 22.50 21.50 21.90 2.0M
2025-05-13 21.05 22.85 20.80 22.15 4.3M
2025-05-12 23.20 23.20 21.05 21.05 9.9M
2025-05-09 23.00 24.20 22.35 23.80 5.5M
2025-05-08 24.60 24.85 23.15 23.60 6.8M
2025-05-07 24.00 24.80 22.65 24.15 6.5M
2025-05-06 23.50 25.10 22.95 23.75 7.4M
2025-05-02 22.30 22.60 21.40 22.25 1.7M
2025-04-30 24.60 24.60 22.55 22.80 5.5M
2025-04-29 21.55 24.80 21.55 23.55 8.8M
2025-04-28 21.00 22.70 20.60 21.75 4.6M
2025-04-25 23.45 23.45 21.25 21.75 5.5M
2025-04-24 22.65 23.70 22.05 22.65 8.6M
2025-04-23 22.45 23.10 21.00 21.75 14.5M
2025-04-22 21.80 25.35 21.80 24.20 19.0M
2025-04-17 22.00 22.50 20.50 20.85 16.5M
2025-04-16 20.10 21.65 19.60 21.45 15.8M
2025-04-15 18.30 20.00 18.30 19.40 10.6M
2025-04-14 16.98 18.30 16.92 18.30 7.3M
2025-04-11 16.98 18.08 16.50 17.00 9.2M
2025-04-10 16.88 17.28 16.08 16.30 7.8M
2025-04-09 14.00 15.98 13.72 15.74 4.3M
2025-04-08 14.90 15.28 13.90 14.64 4.8M
2025-04-07 15.08 15.68 13.88 14.96 7.4M
2025-04-03 16.14 16.68 15.62 16.16 3.9M
2025-04-02 16.82 16.82 15.64 15.68 2.8M
2025-04-01 15.74 17.46 15.74 16.60 6.0M
2025-03-31 15.32 16.00 15.32 15.66 3.5M
2025-03-28 15.90 16.36 15.48 15.56 3.2M
2025-03-27 15.30 15.90 15.18 15.34 1.4M
2025-03-26 16.48 16.48 15.26 15.66 1.6M
2025-03-25 15.48 16.10 15.30 15.66 2.3M
2025-03-24 16.04 16.04 15.22 15.48 5.2M
2025-03-21 17.90 17.90 15.44 15.70 9.8M
2025-03-20 17.78 18.36 17.36 17.80 6.4M
2025-03-19 15.82 17.48 15.60 17.26 8.7M
2025-03-18 14.54 16.48 14.38 15.66 11.1M
2025-03-17 13.50 14.70 13.50 14.52 7.1M
2025-03-14 13.78 15.00 13.34 13.40 5.7M
2025-03-13 13.56 13.88 13.00 13.20 2.7M
2025-03-12 13.86 13.86 12.90 13.30 3.3M
2025-03-11 13.74 13.74 12.72 13.20 4.8M
2025-03-10 13.04 13.80 12.80 13.80 5.4M
2025-03-07 13.28 13.38 12.72 12.80 0.9M
2025-03-06 13.20 13.36 12.80 13.20 1.3M
2025-03-05 12.78 13.06 12.34 13.00 1.5M
2025-03-04 13.48 13.48 12.70 12.74 0.8M
2025-03-03 13.28 13.28 12.70 13.00 1.0M
2025-02-28 13.58 13.58 12.90 13.10 1.5M
2025-02-27 14.54 14.54 13.52 13.66 2.1M
2025-02-26 14.98 15.10 14.40 14.64 1.7M
2025-02-25 14.96 15.38 14.68 14.94 0.7M
2025-02-24 15.04 15.04 14.52 14.80 1.0M
2025-02-21 14.96 15.50 14.68 14.92 2.0M
2025-02-20 14.20 14.90 14.18 14.80 0.9M
2025-02-19 13.90 14.42 13.90 14.20 1.1M
2025-02-18 13.94 14.14 13.66 13.90 0.9M
2025-02-17 13.90 13.98 13.68 13.96 0.8M
2025-02-14 13.80 14.16 13.58 14.00 1.5M
2025-02-13 14.08 14.16 13.78 13.80 1.0M
2025-02-12 14.32 14.36 14.06 14.24 0.8M
2025-02-11 14.68 14.76 14.24 14.50 0.7M
2025-02-10 14.08 15.28 14.00 14.50 1.5M
2025-02-07 14.42 14.50 14.04 14.06 1.1M
2025-02-06 13.74 14.50 13.60 14.36 2.0M
2025-02-05 13.40 13.72 13.30 13.44 1.3M
2025-02-04 13.50 13.58 13.20 13.40 1.1M
2025-02-03 13.66 13.78 13.04 13.58 1.4M
2025-01-28 13.12 13.34 12.94 13.34 0.9M
2025-01-27 13.10 13.40 13.10 13.14 0.8M
2025-01-24 13.52 13.52 12.82 13.30 0.8M
2025-01-23 13.18 13.50 13.02 13.30 1.0M
2025-01-22 13.82 13.82 13.36 13.56 0.9M
2025-01-21 13.30 13.50 13.14 13.48 1.5M
2025-01-20 12.78 13.46 12.50 13.46 1.0M
2025-01-17 12.40 12.80 12.34 12.74 2.0M
2025-01-16 11.90 12.46 11.86 12.40 1.4M
2025-01-15 12.00 12.00 11.70 11.76 0.9M
2025-01-14 11.86 12.06 11.72 12.00 0.3M
2025-01-13 12.06 12.16 11.88 12.10 0.5M
2025-01-10 11.70 11.98 11.60 11.80 0.9M
2025-01-09 11.56 11.86 11.54 11.70 0.8M
2025-01-08 11.76 11.76 11.30 11.56 0.8M
2025-01-07 11.78 11.96 11.50 11.94 0.8M
2025-01-06 11.54 11.68 11.44 11.58 0.7M
2025-01-03 11.48 11.54 11.30 11.44 0.7M
2025-01-02 11.46 11.50 11.20 11.46 0.7M