Tencent Holdings Ltd (0700)

0700
🏛️ アメリカ →
82.55
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
2023-12-29 36.68 37.85 36.15 37.68 0.0M
2023-12-28 37.42 38.40 36.15 37.65 0.0M
2023-12-27 37.19 37.19 36.17 36.58 0.0M
2023-12-26 37.75 38.07 35.34 38.07 0.0M
2023-12-22 36.31 36.69 35.40 36.46 0.1M
2023-12-21 38.73 40.60 38.73 39.32 0.0M
2023-12-20 38.98 40.49 38.98 39.40 0.0M
2023-12-19 39.83 40.46 39.10 40.46 0.0M
2023-12-18 40.00 40.00 38.65 39.60 0.0M
2023-12-15 39.79 40.37 39.79 40.13 0.0M
2023-12-14 38.87 40.07 38.87 39.61 0.0M
2023-12-13 39.10 39.85 38.44 39.85 0.0M
2023-12-12 38.65 40.06 38.65 39.79 0.0M
2023-12-11 38.81 39.60 38.53 38.61 0.0M
2023-12-08 38.20 39.68 37.70 38.89 0.0M
2023-12-07 38.66 40.11 38.66 39.67 0.0M
2023-12-06 38.77 40.00 38.77 39.73 0.0M
2023-12-05 40.00 40.00 38.79 39.50 0.0M
2023-12-04 40.41 41.00 40.41 40.41 0.0M
2023-12-01 41.45 41.45 40.00 40.48 0.0M
2023-11-30 41.78 41.88 41.05 41.05 0.0M
2023-11-29 40.39 41.20 40.13 40.32 0.0M
2023-11-28 40.35 41.23 40.35 40.95 0.0M
2023-11-27 40.02 41.51 40.02 41.27 0.0M
2023-11-24 39.81 42.21 39.81 41.60 0.0M
2023-11-22 41.63 41.63 41.00 41.13 0.0M
2023-11-21 40.92 41.68 40.92 41.38 0.0M
2023-11-20 42.12 42.34 41.84 42.26 0.2M
2023-11-17 40.85 41.30 40.36 40.36 0.0M
2023-11-16 40.76 41.90 40.48 41.20 0.0M
2023-11-15 41.39 43.20 41.39 42.80 0.0M
2023-11-14 40.25 40.80 40.25 40.69 0.0M
2023-11-13 39.41 40.14 39.41 39.62 0.0M
2023-11-10 37.77 39.17 37.77 38.75 0.0M
2023-11-09 39.50 39.82 39.27 39.41 0.0M
2023-11-08 40.85 40.85 38.93 39.75 0.0M
2023-11-07 38.75 39.63 38.59 39.44 0.0M
2023-11-06 39.15 40.69 38.64 39.06 0.0M
2023-11-03 38.45 39.69 38.45 38.67 0.0M
2023-11-02 36.64 37.44 36.50 37.01 0.0M
2023-11-01 35.95 36.91 35.57 36.07 0.0M
2023-10-31 36.72 37.04 36.65 36.65 0.0M
2023-10-30 37.36 37.84 37.31 37.67 0.0M
2023-10-27 36.18 37.64 36.18 36.18 0.0M
2023-10-26 36.74 37.06 36.50 36.95 0.0M
2023-10-25 35.76 36.94 35.76 36.92 0.0M
2023-10-24 36.72 37.50 36.39 37.29 0.0M
2023-10-23 36.21 36.82 36.12 36.13 0.0M
2023-10-20 36.57 37.03 36.42 36.57 0.0M
2023-10-19 36.15 37.48 36.15 36.93 0.0M
2023-10-18 38.25 38.25 37.77 38.20 0.0M
2023-10-17 37.15 38.72 37.12 38.62 0.0M
2023-10-16 38.44 39.34 38.44 38.94 0.0M
2023-10-13 39.79 39.79 38.53 38.53 0.0M
2023-10-12 40.00 40.32 39.38 39.38 0.0M
2023-10-11 39.00 40.45 39.00 40.07 0.0M
2023-10-10 38.45 40.60 38.45 40.05 0.0M
2023-10-09 38.23 39.40 38.23 39.40 0.0M
2023-10-06 38.17 39.48 38.17 38.97 0.0M
2023-10-05 39.40 39.40 37.67 38.30 0.1M
2023-10-04 38.24 38.24 37.77 37.80 0.0M
2023-10-03 38.07 38.24 37.98 37.98 0.0M
2023-10-02 39.47 39.47 38.38 38.49 0.0M
2023-09-29 38.37 39.60 38.37 38.53 0.0M
2023-09-28 38.40 38.40 37.81 38.05 0.0M
2023-09-27 38.46 38.46 38.21 38.26 0.0M
2023-09-26 39.15 39.15 37.67 38.76 0.0M
2023-09-25 38.83 38.97 38.61 38.75 0.0M
2023-09-22 38.91 40.42 38.91 39.67 0.0M
2023-09-21 38.60 38.60 38.12 38.12 0.0M
2023-09-20 39.59 39.91 39.43 39.47 0.0M
2023-09-19 39.63 40.32 39.41 39.67 0.0M
2023-09-18 40.15 40.15 39.40 40.00 0.0M
2023-09-15 39.10 41.34 39.10 40.36 0.0M
2023-09-14 41.08 41.08 40.75 40.92 0.0M
2023-09-13 39.61 41.51 39.61 40.78 0.0M
2023-09-12 40.23 41.60 40.23 41.22 0.0M
2023-09-11 40.55 41.38 40.55 41.20 0.5M
2023-09-08 40.23 40.49 40.03 40.15 0.0M
2023-09-07 40.41 41.18 40.35 41.18 0.0M
2023-09-06 42.00 42.07 40.79 41.90 0.0M
2023-09-05 42.32 42.32 41.65 41.81 0.0M
2023-09-01 42.15 42.91 42.02 42.02 0.0M
2023-08-31 41.52 41.52 41.11 41.43 0.0M
2023-08-30 41.94 42.04 40.69 41.90 0.0M
2023-08-29 42.21 42.66 42.01 42.29 0.0M
2023-08-28 40.39 41.99 40.39 41.84 0.0M
2023-08-25 40.75 41.28 40.30 40.39 0.0M
2023-08-24 41.01 41.34 40.59 41.17 0.0M
2023-08-23 40.74 41.30 40.74 40.84 0.0M
2023-08-22 40.44 40.87 40.20 40.54 0.0M
2023-08-21 39.75 40.90 39.75 40.87 0.0M
2023-08-18 40.93 41.60 40.74 41.60 0.0M
2023-08-17 42.44 42.55 41.71 42.55 0.0M
2023-08-16 40.45 41.11 40.20 40.36 0.0M
2023-08-15 41.94 42.62 41.71 41.79 0.0M
2023-08-14 42.84 43.22 41.95 42.16 0.0M
2023-08-11 41.35 42.98 41.27 42.27 0.0M
2023-08-10 43.36 44.23 43.30 43.40 0.0M
2023-08-09 42.51 42.82 42.33 42.82 0.0M
2023-08-08 42.15 42.62 42.04 42.62 0.0M
2023-08-07 43.89 44.00 42.76 43.32 0.0M
2023-08-04 44.26 44.26 43.57 43.77 0.0M
2023-08-03 43.45 44.62 43.45 44.27 0.0M
2023-08-02 42.60 44.57 42.60 43.45 0.0M
2023-08-01 45.23 45.50 45.17 45.17 0.0M
2023-07-31 45.83 46.06 45.58 46.05 0.0M
2023-07-28 44.00 45.80 44.00 45.75 0.0M
2023-07-27 43.45 44.41 43.38 43.60 0.0M
2023-07-26 43.54 44.40 43.43 43.76 0.0M
2023-07-25 44.57 44.85 43.77 43.77 0.0M
2023-07-24 41.89 43.65 41.89 42.98 0.0M
2023-07-21 42.27 42.82 42.06 42.21 0.0M
2023-07-20 42.84 42.89 42.49 42.49 0.0M
2023-07-19 42.25 43.53 42.25 42.51 0.0M
2023-07-18 43.05 43.05 42.59 42.59 0.0M
2023-07-17 42.75 44.85 42.75 44.63 0.0M
2023-07-14 44.21 44.89 44.21 44.75 0.0M
2023-07-13 45.28 45.47 45.19 45.30 0.0M
2023-07-12 43.12 45.05 43.12 45.05 0.0M
2023-07-11 42.77 43.03 42.43 43.03 0.0M
2023-07-10 42.50 42.68 41.77 42.43 0.0M
2023-07-07 42.00 43.01 41.61 42.84 0.0M
2023-07-06 41.55 41.55 40.99 41.46 0.0M
2023-07-05 41.10 42.69 41.10 42.50 0.0M
2023-07-03 42.70 43.43 42.70 43.02 0.0M
2023-06-30 42.24 42.76 42.24 42.54 0.0M
2023-06-29 42.84 42.84 42.02 42.16 0.0M
2023-06-28 43.04 43.04 42.26 42.26 0.0M
2023-06-27 43.22 43.76 43.22 43.76 0.0M
2023-06-26 43.21 43.21 42.45 42.50 0.0M
2023-06-23 42.50 43.28 42.50 42.94 0.0M
2023-06-22 42.47 43.59 42.47 43.59 0.0M
2023-06-21 42.97 43.62 42.97 43.51 0.0M
2023-06-20 44.60 44.60 43.79 43.94 0.0M
2023-06-16 46.56 46.56 45.67 45.85 0.0M
2023-06-15 46.03 46.03 45.34 45.68 0.0M
2023-06-14 44.16 45.09 44.16 44.89 0.1M
2023-06-13 44.00 44.25 43.65 43.86 0.0M
2023-06-12 42.92 43.14 42.92 42.98 0.0M
2023-06-09 42.62 42.99 42.51 42.51 0.0M
2023-06-08 41.00 42.97 40.98 42.03 0.0M
2023-06-07 41.52 43.31 41.52 42.50 0.0M
2023-06-06 42.61 43.32 42.18 42.91 0.0M
2023-06-05 43.03 43.15 42.55 42.67 0.0M
2023-06-02 42.44 43.13 42.44 43.13 0.0M
2023-06-01 39.92 41.46 39.92 41.35 0.0M
2023-05-31 39.38 39.65 39.14 39.65 0.0M
2023-05-30 40.43 40.43 39.47 39.65 0.1M
2023-05-26 40.84 41.29 40.65 41.11 0.0M
2023-05-25 40.96 41.31 40.42 40.42 0.0M
2023-05-24 41.78 41.78 41.51 41.57 0.0M
2023-05-23 42.45 43.04 42.25 42.33 0.0M
2023-05-22 43.50 44.05 42.67 43.44 0.0M
2023-05-19 42.40 42.80 42.40 42.67 0.0M
2023-05-18 42.61 43.22 42.08 42.63 0.0M
2023-05-17 44.25 44.81 44.25 44.81 0.0M
2023-05-16 42.03 43.93 42.03 43.62 0.1M
2023-05-15 43.68 44.45 43.68 44.36 0.0M
2023-05-12 41.54 41.75 41.17 41.25 0.1M
2023-05-11 41.27 42.55 41.23 42.55 0.0M
2023-05-10 42.61 42.61 41.70 42.28 0.0M
2023-05-09 41.68 42.08 41.68 41.85 0.0M
2023-05-08 44.83 44.83 42.98 43.29 0.0M
2023-05-05 43.88 43.88 43.01 43.26 0.0M
2023-05-04 42.60 43.25 42.21 43.25 0.0M
2023-05-03 41.77 43.93 41.77 43.93 0.0M
2023-05-02 42.82 43.24 42.82 42.97 0.0M
2023-05-01 43.64 44.95 43.55 43.67 0.0M
2023-04-28 44.02 44.51 43.22 44.51 0.0M
2023-04-27 44.48 44.48 43.21 43.89 0.0M
2023-04-26 43.66 44.40 43.66 44.04 0.0M
2023-04-25 43.29 43.29 42.43 42.43 0.0M
2023-04-24 43.41 44.25 43.13 43.30 0.0M
2023-04-21 43.83 44.56 43.83 44.22 0.0M
2023-04-20 44.43 45.24 44.43 44.78 0.0M
2023-04-19 45.92 45.92 45.13 45.92 0.0M
2023-04-18 46.17 47.05 45.78 46.51 0.0M
2023-04-17 46.42 47.25 46.42 47.04 0.0M
2023-04-14 45.88 46.77 45.88 46.00 0.0M
2023-04-13 46.94 47.00 45.18 46.27 0.0M
2023-04-12 45.00 45.16 44.32 44.75 0.0M
2023-04-11 48.57 48.57 46.79 47.48 0.0M
2023-04-10 49.43 49.43 48.60 48.97 0.0M
2023-04-06 48.99 49.00 48.99 49.00 0.0M
2023-04-05 50.23 50.64 47.73 48.17 0.0M
2023-04-04 47.90 49.83 47.90 48.91 0.0M
2023-04-03 49.15 49.84 49.14 49.84 0.0M
2023-03-31 48.81 49.40 48.69 48.69 0.0M
2023-03-30 50.18 50.18 49.40 49.40 0.0M
2023-03-29 49.50 49.50 48.41 49.14 0.0M
2023-03-28 48.50 49.75 48.41 49.75 0.0M
2023-03-27 46.77 46.77 45.87 46.13 0.0M
2023-03-24 48.00 48.00 47.39 48.00 0.0M
2023-03-23 47.30 48.08 47.30 47.90 0.0M
2023-03-22 44.60 45.25 44.60 44.72 0.0M
2023-03-21 44.17 44.22 43.61 43.61 0.0M
2023-03-20 43.20 43.20 42.87 42.87 0.0M
2023-03-17 42.49 43.32 42.47 43.19 0.0M
2023-03-16 42.21 43.11 42.05 42.90 0.0M
2023-03-15 43.69 43.69 41.95 42.71 0.0M
2023-03-14 43.07 44.80 43.07 44.80 0.0M
2023-03-13 42.80 43.80 42.61 42.91 0.0M
2023-03-10 42.78 42.94 42.26 42.68 0.0M
2023-03-09 43.70 43.70 42.22 42.22 0.0M
2023-03-08 43.69 44.68 43.69 44.41 0.0M
2023-03-07 44.85 45.09 44.11 44.58 0.0M
2023-03-06 46.76 46.76 46.43 46.57 0.0M
2023-03-03 47.30 47.30 46.89 46.89 0.0M
2023-03-02 45.31 47.30 45.31 47.30 0.0M
2023-03-01 46.50 46.86 45.53 46.50 0.0M
2023-02-28 44.50 44.50 43.79 44.07 0.0M
2023-02-27 44.79 44.96 44.12 44.82 0.0M
2023-02-24 43.54 44.16 42.85 43.50 0.0M
2023-02-23 45.11 45.22 44.20 44.20 0.0M
2023-02-22 45.14 45.14 44.80 45.00 0.0M
2023-02-21 46.00 46.03 45.43 45.43 0.0M
2023-02-17 47.91 47.91 46.50 46.50 0.0M
2023-02-16 47.37 49.12 47.37 48.80 0.0M
2023-02-15 48.63 48.63 47.52 48.58 0.0M
2023-02-14 48.24 48.40 47.74 48.40 0.0M
2023-02-13 49.94 49.94 48.66 49.61 0.0M
2023-02-10 49.54 49.56 48.21 48.78 0.0M
2023-02-09 49.70 50.66 49.70 50.11 0.0M
2023-02-08 47.84 48.29 47.73 48.09 0.0M
2023-02-07 48.14 48.14 47.50 47.65 0.0M
2023-02-06 47.35 47.73 47.19 47.49 0.0M
2023-02-03 49.09 49.09 48.20 48.74 0.0M
2023-02-02 48.59 48.75 48.16 48.25 0.0M
2023-02-01 49.00 49.49 48.40 49.38 0.0M
2023-01-31 48.46 48.81 48.46 48.80 0.0M
2023-01-30 49.32 50.42 48.75 48.95 0.0M
2023-01-27 52.03 53.27 52.03 52.35 0.0M
2023-01-26 51.92 52.89 51.17 52.01 0.0M
2023-01-25 50.86 51.02 50.04 50.93 0.0M
2023-01-24 50.15 51.18 50.15 51.09 0.0M
2023-01-23 49.19 51.26 49.19 50.99 0.0M
2023-01-20 50.00 50.57 50.00 50.10 0.0M
2023-01-19 47.99 49.62 47.99 49.15 0.0M
2023-01-18 48.50 48.50 48.00 48.00 0.0M
2023-01-17 47.30 48.43 47.30 47.57 0.0M
2023-01-13 48.01 48.01 47.54 47.89 0.1M
2023-01-12 47.84 47.84 46.33 47.10 0.0M
2023-01-11 49.41 49.41 48.12 48.64 0.0M
2023-01-10 48.18 48.18 46.27 46.80 0.0M
2023-01-09 46.73 47.10 46.19 46.87 0.0M
2023-01-06 44.89 45.67 44.89 45.67 0.0M
2023-01-05 44.36 44.69 44.36 44.69 0.0M
2023-01-04 46.08 48.11 46.08 48.11 0.0M
2023-01-03 42.83 44.80 42.83 44.02 0.0M