Western Mining Co Ltd (601168)

601168
🏛️ 中国 →
20.74
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
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 13.54 13.73 13.45 13.61 32.1M
2021-12-30 13.62 13.70 13.47 13.56 34.3M
2021-12-29 13.81 13.98 13.56 13.62 44.5M
2021-12-28 13.61 14.04 13.38 13.95 62.7M
2021-12-27 13.80 14.00 13.36 13.44 56.8M
2021-12-24 13.34 14.38 13.30 13.80 110.9M
2021-12-23 13.00 13.63 12.87 13.46 74.3M
2021-12-22 13.01 13.06 12.83 12.90 40.4M
2021-12-21 12.81 13.06 12.76 12.93 49.3M
2021-12-20 13.83 13.90 12.79 12.81 112.2M
2021-12-17 14.13 14.86 13.75 13.79 177.6M
2021-12-16 12.68 13.79 12.66 13.79 158.1M
2021-12-15 12.61 12.71 12.52 12.54 27.7M
2021-12-14 12.95 12.96 12.63 12.67 46.7M
2021-12-13 13.22 13.23 12.98 13.05 44.1M
2021-12-10 13.14 13.38 13.03 13.22 36.1M
2021-12-09 13.13 13.27 13.00 13.17 36.8M
2021-12-08 12.90 13.17 12.88 13.13 40.8M
2021-12-07 13.12 13.18 12.55 12.81 42.9M
2021-12-06 13.05 13.46 13.02 13.03 47.7M
2021-12-03 12.89 13.13 12.71 13.04 34.6M
2021-12-02 13.07 13.13 12.85 12.86 34.9M
2021-12-01 12.85 13.18 12.78 13.15 29.3M
2021-11-30 13.08 13.38 12.82 12.93 37.0M
2021-11-29 12.85 13.14 12.70 13.09 35.5M
2021-11-26 13.25 13.52 13.15 13.23 33.8M
2021-11-25 13.30 13.55 13.27 13.39 37.4M
2021-11-24 13.23 13.34 13.06 13.26 31.5M
2021-11-23 13.28 13.51 13.17 13.25 43.3M
2021-11-22 13.16 13.27 13.05 13.25 42.3M
2021-11-19 12.90 13.17 12.76 13.17 48.4M
2021-11-18 12.58 12.89 12.50 12.82 40.0M
2021-11-17 12.36 12.77 12.33 12.68 32.5M
2021-11-16 12.43 12.69 12.34 12.47 27.7M
2021-11-15 12.65 12.71 12.36 12.45 26.3M
2021-11-12 12.78 12.90 12.60 12.67 34.2M
2021-11-11 12.51 12.65 12.37 12.62 33.7M
2021-11-10 12.40 12.60 12.15 12.59 38.1M
2021-11-09 12.47 12.56 12.42 12.50 22.2M
2021-11-08 12.29 12.57 12.25 12.46 32.2M
2021-11-05 12.40 12.57 12.16 12.19 38.2M
2021-11-04 12.74 12.76 12.48 12.62 32.7M
2021-11-03 12.49 12.92 12.45 12.84 37.6M
2021-11-02 12.96 13.04 12.27 12.54 59.3M
2021-11-01 12.91 13.10 12.79 12.95 44.8M
2021-10-29 13.12 13.18 12.96 12.98 47.7M
2021-10-28 13.61 13.77 12.94 13.18 73.0M
2021-10-27 14.41 14.44 13.86 13.90 50.5M
2021-10-26 14.75 14.77 14.28 14.45 47.2M
2021-10-25 14.70 14.73 14.18 14.65 45.1M
2021-10-22 15.10 15.49 14.71 14.83 55.5M
2021-10-21 15.61 15.90 15.40 15.46 51.4M
2021-10-20 15.39 15.67 15.09 15.35 52.8M
2021-10-19 15.72 16.08 15.45 15.99 49.9M
2021-10-18 15.63 15.94 15.40 15.89 62.4M
2021-10-15 15.30 15.63 15.14 15.24 65.2M
2021-10-14 14.39 15.45 14.30 15.12 81.5M
2021-10-13 13.91 14.14 13.65 14.12 30.6M
2021-10-12 14.46 14.52 13.60 13.86 47.9M
2021-10-11 14.14 14.50 13.94 14.50 45.0M
2021-10-08 14.31 14.36 13.91 14.17 40.6M
2021-09-30 14.02 14.18 13.94 14.06 44.1M
2021-09-29 14.55 14.74 13.98 14.00 56.3M
2021-09-28 14.72 15.05 14.49 14.87 45.5M
2021-09-27 15.70 15.78 14.44 14.78 82.9M
2021-09-24 16.33 16.83 15.65 15.79 69.4M
2021-09-23 16.70 16.79 16.26 16.40 65.5M
2021-09-22 15.90 16.47 15.86 16.28 61.1M
2021-09-17 16.82 17.28 16.01 16.49 95.1M
2021-09-16 18.32 18.57 16.88 16.97 134.7M
2021-09-15 17.50 18.23 17.35 18.15 89.4M
2021-09-14 18.57 18.57 17.67 17.84 152.5M
2021-09-13 18.62 19.38 18.30 19.30 169.7M
2021-09-10 17.50 18.74 17.37 18.07 170.7M
2021-09-09 16.55 17.68 16.41 17.58 150.3M
2021-09-08 16.37 17.08 16.20 16.70 106.3M
2021-09-07 16.30 16.84 16.01 16.57 102.9M
2021-09-06 16.62 16.86 15.74 16.25 95.7M
2021-09-03 16.61 17.38 16.01 16.47 129.6M
2021-09-02 15.60 16.86 15.56 16.58 135.8M
2021-09-01 17.60 18.15 15.93 15.96 220.6M
2021-08-31 16.50 17.85 16.25 17.70 189.2M
2021-08-30 17.12 17.28 16.35 16.68 190.3M
2021-08-27 15.81 16.74 15.46 16.66 177.5M
2021-08-26 15.39 16.29 15.31 15.70 138.6M
2021-08-25 14.58 15.55 14.56 15.53 117.7M
2021-08-24 14.62 15.03 14.55 14.65 91.8M
2021-08-23 14.44 14.79 14.44 14.49 62.7M
2021-08-20 14.21 14.43 13.88 14.30 83.3M
2021-08-19 14.58 14.65 14.01 14.45 86.2M
2021-08-18 14.85 15.13 14.55 14.91 67.1M
2021-08-17 15.40 15.79 15.01 15.10 82.6M
2021-08-16 16.50 16.87 15.59 15.65 112.1M
2021-08-13 15.50 16.47 15.18 16.30 133.3M
2021-08-12 15.15 15.90 14.94 15.68 105.8M
2021-08-11 15.15 15.36 15.02 15.11 61.2M
2021-08-10 15.38 15.48 14.80 15.06 80.3M
2021-08-09 15.30 15.49 14.91 15.48 77.1M
2021-08-06 14.80 16.04 14.80 15.67 123.9M
2021-08-05 15.30 15.30 14.62 14.79 83.5M
2021-08-04 14.88 15.66 14.86 15.49 75.6M
2021-08-03 15.82 15.82 14.83 14.93 88.6M
2021-08-02 15.57 16.30 15.38 16.05 117.3M
2021-07-30 15.24 15.58 14.86 15.44 94.1M
2021-07-29 15.39 15.58 14.99 15.29 87.3M
2021-07-28 15.20 15.66 14.48 14.93 101.2M
2021-07-27 16.54 17.31 15.76 15.79 157.0M
2021-07-26 16.70 16.90 15.51 16.14 117.3M
2021-07-23 15.70 16.96 15.51 16.16 118.6M
2021-07-22 15.04 16.05 14.78 15.64 118.3M
2021-07-21 14.74 15.23 14.65 14.98 82.9M
2021-07-20 14.59 15.04 14.41 14.63 102.7M
2021-07-19 14.70 15.69 14.48 15.09 175.4M
2021-07-16 14.06 14.53 13.83 14.26 83.0M
2021-07-15 13.63 14.25 13.29 14.09 77.7M
2021-07-14 13.88 13.93 13.53 13.63 54.6M
2021-07-13 14.00 14.12 13.60 14.09 78.2M
2021-07-12 14.10 14.31 13.70 13.95 125.2M
2021-07-09 12.38 13.68 12.34 13.68 83.6M
2021-07-08 12.78 12.88 12.42 12.44 65.9M
2021-07-07 12.01 12.41 11.91 12.33 38.8M
2021-07-06 12.21 12.42 12.09 12.35 40.0M
2021-07-05 12.02 12.32 11.99 12.18 37.7M
2021-07-02 11.76 12.28 11.70 11.92 34.6M
2021-07-01 11.88 12.05 11.71 11.81 23.4M
2021-06-30 11.90 12.03 11.82 11.93 18.0M
2021-06-29 12.10 12.24 11.86 11.91 27.9M
2021-06-28 12.51 12.54 12.17 12.24 42.2M
2021-06-25 12.34 12.75 12.30 12.58 54.7M
2021-06-24 12.10 12.29 11.96 12.06 27.0M
2021-06-23 12.09 12.13 11.91 12.04 29.8M
2021-06-22 11.94 12.07 11.77 11.89 26.4M
2021-06-21 11.91 12.01 11.70 11.80 32.0M
2021-06-18 11.95 12.16 11.62 12.01 55.9M
2021-06-17 12.47 12.57 12.27 12.36 33.6M
2021-06-16 12.73 12.85 12.41 12.47 46.0M
2021-06-15 13.37 13.41 12.76 12.91 64.0M
2021-06-11 13.45 13.70 13.25 13.51 39.6M
2021-06-10 13.74 13.84 13.45 13.47 43.1M
2021-06-09 13.43 13.75 13.33 13.64 38.8M
2021-06-08 13.72 13.82 13.21 13.34 46.9M
2021-06-07 13.55 13.78 13.52 13.69 34.7M
2021-06-04 13.11 13.70 12.96 13.55 43.7M
2021-06-03 13.50 13.77 13.40 13.62 39.4M
2021-06-02 13.96 13.96 13.53 13.54 34.6M
2021-06-01 13.76 14.10 13.52 13.96 47.0M
2021-05-31 13.55 13.84 13.53 13.81 44.7M
2021-05-28 13.59 13.85 13.45 13.49 67.7M
2021-05-27 13.34 13.40 13.18 13.20 39.1M
2021-05-26 13.24 13.53 13.15 13.34 38.8M
2021-05-25 13.28 13.47 12.96 13.36 45.8M
2021-05-24 13.07 13.40 12.94 13.19 35.7M
2021-05-21 12.90 13.60 12.87 13.30 52.2M
2021-05-20 13.13 13.27 12.60 13.06 74.9M
2021-05-19 13.98 13.99 13.75 13.90 45.5M
2021-05-18 13.98 14.39 13.86 14.23 60.0M
2021-05-17 13.52 13.95 13.42 13.74 54.3M
2021-05-14 13.81 13.99 13.33 13.61 70.6M
2021-05-13 14.30 14.47 13.85 13.91 82.7M
2021-05-12 14.92 15.33 14.84 15.00 58.5M
2021-05-11 15.25 15.30 14.36 15.07 130.1M
2021-05-10 15.82 16.10 15.53 15.96 141.2M
2021-05-07 15.05 15.64 14.91 15.16 96.1M
2021-05-06 14.40 14.81 14.10 14.70 89.2M
2021-04-30 14.59 14.59 13.80 13.84 76.5M
2021-04-29 14.46 14.68 14.21 14.57 59.1M
2021-04-28 14.37 14.53 14.07 14.17 53.8M
2021-04-27 14.97 15.15 14.43 14.79 80.5M
2021-04-26 13.97 14.92 13.88 14.48 103.6M
2021-04-23 13.40 13.74 13.27 13.65 33.0M
2021-04-22 13.60 13.79 13.37 13.44 36.0M
2021-04-21 13.30 13.51 13.07 13.43 32.2M
2021-04-20 13.49 13.94 13.42 13.61 49.5M
2021-04-19 13.01 13.85 12.84 13.75 47.0M
2021-04-16 13.80 13.94 13.25 13.31 66.1M
2021-04-15 12.90 13.36 12.71 13.30 45.9M
2021-04-14 12.69 12.79 12.51 12.65 20.1M
2021-04-13 12.58 12.83 12.44 12.64 26.4M
2021-04-12 13.20 13.20 12.56 12.68 41.3M
2021-04-09 13.70 13.70 13.19 13.28 45.4M
2021-04-08 13.04 13.96 12.90 13.71 77.8M
2021-04-07 12.88 13.14 12.64 13.09 33.3M
2021-04-06 13.23 13.35 12.91 12.93 38.6M
2021-04-02 12.64 13.13 12.34 12.90 58.2M
2021-04-01 12.59 12.66 12.43 12.56 24.6M
2021-03-31 12.56 12.60 12.19 12.55 39.2M
2021-03-30 12.51 12.89 12.39 12.70 39.7M
2021-03-29 12.76 12.76 12.43 12.63 29.1M
2021-03-26 12.35 12.80 12.34 12.66 35.9M
2021-03-25 12.43 12.61 12.33 12.42 27.6M
2021-03-24 12.95 12.98 12.29 12.43 60.7M
2021-03-23 14.02 14.05 12.88 13.22 62.1M
2021-03-22 14.00 14.20 13.82 13.91 33.3M
2021-03-19 13.78 14.14 13.72 14.02 36.1M
2021-03-18 14.40 14.70 14.08 14.17 54.1M
2021-03-17 13.68 14.26 13.35 14.19 41.3M
2021-03-16 14.16 14.32 13.66 14.03 42.1M
2021-03-15 14.29 14.73 14.01 14.31 55.5M
2021-03-12 14.50 14.57 13.95 14.12 70.6M
2021-03-11 13.55 14.82 13.55 14.74 81.2M
2021-03-10 13.80 13.84 13.35 13.48 48.2M
2021-03-09 14.14 14.55 13.40 13.79 69.6M
2021-03-08 15.11 15.22 14.20 14.22 57.3M
2021-03-05 14.49 14.92 14.12 14.70 74.4M
2021-03-04 15.60 15.64 15.08 15.30 78.1M
2021-03-03 15.59 16.60 15.11 16.24 99.7M
2021-03-02 15.50 15.55 14.99 15.28 71.9M
2021-03-01 15.70 16.04 15.47 15.82 74.9M
2021-02-26 16.00 16.45 15.60 15.70 84.4M
2021-02-25 17.90 18.10 16.65 16.89 96.5M
2021-02-24 17.70 18.21 16.70 16.96 123.3M
2021-02-23 17.89 18.25 17.34 17.37 139.7M
2021-02-22 19.40 19.86 18.34 18.38 241.0M
2021-02-19 17.19 18.30 16.40 18.20 207.7M
2021-02-18 16.64 16.64 16.31 16.64 70.6M
2021-02-10 13.81 15.13 13.69 15.13 136.2M
2021-02-09 13.17 13.75 13.13 13.75 85.5M
2021-02-08 12.50 13.16 12.34 12.93 64.9M
2021-02-05 12.39 12.50 12.05 12.09 40.7M
2021-02-04 12.38 12.55 11.88 12.38 49.6M
2021-02-03 12.33 12.80 12.22 12.32 51.0M
2021-02-02 12.43 12.58 12.20 12.40 33.5M
2021-02-01 12.20 12.65 12.12 12.50 39.0M
2021-01-29 12.69 12.79 11.98 12.23 45.4M
2021-01-28 12.46 12.96 12.32 12.47 44.6M
2021-01-27 13.40 13.54 12.68 13.08 51.4M
2021-01-26 14.06 14.12 13.03 13.45 74.0M
2021-01-25 13.60 14.55 13.50 14.06 69.7M
2021-01-22 14.01 14.01 13.52 13.57 62.8M
2021-01-21 13.84 14.45 13.67 14.20 60.3M
2021-01-20 13.57 14.09 13.48 13.88 42.7M
2021-01-19 13.93 14.03 13.46 13.56 56.7M
2021-01-18 13.90 14.13 13.18 13.92 60.3M
2021-01-15 14.00 14.49 13.90 14.03 63.0M
2021-01-14 14.08 14.37 13.71 13.76 84.9M
2021-01-13 15.37 15.85 13.99 14.11 123.3M
2021-01-12 14.68 15.40 14.60 15.29 77.3M
2021-01-11 15.00 15.87 14.69 15.15 95.3M
2021-01-08 15.78 15.88 14.95 15.60 98.4M
2021-01-07 15.09 15.50 14.98 15.28 95.5M
2021-01-06 14.80 15.29 14.66 15.06 132.2M
2021-01-05 13.31 14.63 13.18 14.32 118.7M
2021-01-04 12.33 13.40 12.30 13.30 80.0M