Alibaba Group Holding Ltd (9988)

9988
🏛️ 香港 →
166.50
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
2022-12-30 86.56 87.56 84.98 85.52 35.9M
2022-12-29 84.68 85.13 83.94 84.83 45.0M
2022-12-28 86.56 88.60 86.56 86.96 55.7M
2022-12-23 84.68 86.81 84.68 85.77 34.1M
2022-12-22 85.77 88.40 85.72 87.16 53.8M
2022-12-21 83.74 84.68 83.00 83.74 31.5M
2022-12-20 84.28 84.83 81.81 83.34 57.3M
2022-12-19 86.17 90.04 85.67 86.32 70.0M
2022-12-16 83.44 88.00 83.44 85.72 77.1M
2022-12-15 87.75 87.80 84.48 85.18 46.6M
2022-12-14 88.94 89.74 87.80 88.75 42.5M
2022-12-13 86.96 89.49 86.37 87.61 49.0M
2022-12-12 89.04 90.13 86.86 87.61 48.8M
2022-12-09 89.89 92.42 88.10 91.08 85.2M
2022-12-08 86.07 90.33 85.57 88.65 70.5M
2022-12-07 88.45 91.23 84.09 84.33 83.6M
2022-12-06 87.41 90.98 87.41 89.09 66.9M
2022-12-05 88.05 92.07 86.52 91.87 133.0M
2022-12-02 82.90 85.03 82.25 84.09 74.1M
2022-12-01 84.88 86.17 81.76 82.10 106.3M
2022-11-30 77.05 80.22 75.81 79.23 109.1M
2022-11-29 73.03 78.14 72.58 78.09 94.5M
2022-11-28 70.01 72.73 69.21 71.59 66.0M
2022-11-25 75.26 75.36 73.23 74.12 28.4M
2022-11-24 76.05 76.55 74.27 75.76 31.6M
2022-11-23 73.13 75.81 72.43 74.77 54.2M
2022-11-22 74.57 75.06 71.59 72.48 60.9M
2022-11-21 76.50 76.65 74.37 75.51 49.7M
2022-11-18 82.55 82.80 78.58 79.28 110.9M
2022-11-17 76.35 79.03 73.38 77.59 89.5M
2022-11-16 77.10 80.12 76.35 78.14 100.5M
2022-11-15 70.40 80.17 69.16 78.24 187.3M
2022-11-14 72.39 73.08 69.41 70.45 93.8M
2022-11-11 68.17 70.85 66.49 70.20 111.0M
2022-11-10 63.36 63.96 62.07 62.47 58.5M
2022-11-09 66.14 67.18 64.60 65.44 63.1M
2022-11-08 68.17 68.42 65.84 66.53 64.9M
2022-11-07 66.14 71.20 65.74 69.11 99.8M
2022-11-04 63.46 75.56 63.46 69.31 152.0M
2022-11-03 63.06 64.45 62.32 62.47 58.0M
2022-11-02 64.75 67.43 63.61 66.83 44.7M
2022-11-01 62.52 67.68 62.32 65.54 112.7M
2022-10-31 60.49 64.01 59.79 60.93 65.8M
2022-10-28 63.71 64.01 60.39 61.23 69.4M
2022-10-27 66.98 67.38 64.11 64.30 91.2M
2022-10-26 61.28 64.11 60.73 61.78 93.3M
2022-10-25 61.33 65.39 59.74 63.06 102.0M
2022-10-24 65.44 66.68 60.29 61.13 169.7M
2022-10-21 69.51 70.50 68.77 69.01 55.1M
2022-10-20 68.42 70.60 67.43 69.31 63.2M
2022-10-19 74.47 74.96 71.89 72.09 39.1M
2022-10-18 74.67 75.76 73.23 75.36 36.0M
2022-10-17 71.54 74.02 70.30 72.58 45.0M
2022-10-14 73.38 75.46 71.74 72.63 43.0M
2022-10-13 73.72 74.32 71.99 72.14 25.8M
2022-10-12 73.87 76.70 71.69 73.72 56.4M
2022-10-11 77.49 77.94 74.96 75.36 39.3M
2022-10-10 78.58 78.88 77.34 78.04 28.5M
2022-10-07 81.01 82.10 80.52 80.66 27.0M
2022-10-06 82.30 83.84 81.95 82.45 29.2M
2022-10-05 81.31 83.89 80.71 83.49 65.1M
2022-10-03 77.24 78.09 76.15 77.00 30.7M
2022-09-30 76.65 78.09 75.26 77.29 47.0M
2022-09-29 78.19 78.53 75.21 76.20 62.7M
2022-09-28 75.91 76.60 73.82 74.07 53.8M
2022-09-27 77.94 78.53 75.41 77.24 49.8M
2022-09-26 76.75 79.62 76.05 78.04 47.5M
2022-09-23 78.48 79.67 77.74 77.74 45.2M
2022-09-22 79.33 80.32 79.03 80.17 49.3M
2022-09-21 83.39 83.44 81.90 82.35 37.2M
2022-09-20 84.58 86.61 84.38 85.47 36.1M
2022-09-19 84.33 84.78 82.50 83.00 41.1M
2022-09-16 85.97 86.91 85.33 86.07 39.5M
2022-09-15 86.17 87.80 86.17 87.36 21.9M
2022-09-14 87.80 88.30 86.90 87.10 35.3M
2022-09-13 91.80 92.30 90.80 91.20 41.3M
2022-09-09 87.20 90.35 86.55 89.80 31.5M
2022-09-08 88.50 89.20 86.75 87.20 33.5M
2022-09-07 86.10 87.85 85.95 87.40 28.5M
2022-09-06 88.85 89.50 87.20 88.05 29.2M
2022-09-05 89.50 89.50 87.55 88.50 35.5M
2022-09-02 92.00 92.75 90.20 90.65 40.5M
2022-09-01 93.85 95.55 91.85 92.20 41.5M
2022-08-31 91.90 96.90 91.50 94.30 52.0M
2022-08-30 95.40 95.45 92.70 95.20 35.7M
2022-08-29 94.75 96.80 93.80 95.15 37.1M
2022-08-26 97.65 97.65 94.70 95.80 54.7M
2022-08-25 90.00 95.20 88.90 93.80 66.4M
2022-08-24 86.85 87.50 85.50 86.25 36.0M
2022-08-23 89.00 89.30 86.75 88.40 36.2M
2022-08-22 87.80 89.75 87.70 88.50 34.1M
2022-08-19 88.00 90.25 87.85 89.50 26.9M
2022-08-18 89.00 89.05 87.50 88.25 41.4M
2022-08-17 90.80 91.40 89.65 90.35 24.4M
2022-08-16 92.00 92.40 88.55 89.95 33.0M
2022-08-15 91.80 93.80 91.70 91.75 23.1M
2022-08-12 92.90 93.40 91.25 92.90 26.4M
2022-08-11 91.00 92.40 89.40 91.75 53.0M
2022-08-10 89.35 89.65 86.80 87.95 37.2M
2022-08-09 90.00 91.70 88.45 89.60 44.9M
2022-08-08 90.00 90.25 88.50 88.80 47.8M
2022-08-05 95.40 95.65 91.90 92.90 50.4M
2022-08-04 95.55 96.20 93.35 95.00 52.3M
2022-08-03 90.85 91.85 89.20 90.35 43.3M
2022-08-02 89.00 89.00 86.10 87.05 67.8M
2022-08-01 88.10 91.65 87.80 89.60 90.6M
2022-07-29 98.70 98.70 91.70 93.10 101.9M
2022-07-28 100.80 100.80 99.10 99.15 47.8M
2022-07-27 101.00 101.20 99.90 101.00 59.5M
2022-07-26 103.00 106.10 102.50 104.40 62.3M
2022-07-25 100.00 100.70 99.10 99.60 41.8M
2022-07-22 102.70 103.70 101.70 102.10 25.3M
2022-07-21 102.80 104.00 101.20 102.00 39.0M
2022-07-20 104.80 105.70 103.20 103.20 40.1M
2022-07-19 101.80 102.20 100.10 100.90 40.6M
2022-07-18 100.80 104.30 99.85 103.90 54.2M
2022-07-15 102.50 106.10 102.10 102.20 60.3M
2022-07-14 107.80 110.40 107.50 108.70 39.7M
2022-07-13 107.50 109.50 107.00 107.40 37.0M
2022-07-12 108.30 109.60 107.10 107.80 61.8M
2022-07-11 117.30 117.90 112.00 114.00 59.3M
2022-07-08 122.00 122.00 119.80 121.00 58.2M
2022-07-07 115.30 117.50 113.50 116.70 40.4M
2022-07-06 119.00 119.00 114.60 117.00 52.1M
2022-07-05 116.30 118.40 114.70 115.20 46.0M
2022-07-04 111.60 114.10 109.40 113.20 38.8M
2022-06-30 113.60 114.40 110.70 111.90 47.3M
2022-06-29 114.50 116.30 113.00 114.50 54.7M
2022-06-28 117.60 119.10 112.60 118.10 70.4M
2022-06-27 117.30 120.40 116.10 118.10 98.2M
2022-06-24 112.60 115.50 111.50 113.90 88.8M
2022-06-23 104.90 109.90 103.40 108.00 80.5M
2022-06-22 104.80 105.10 101.50 101.50 56.4M
2022-06-21 104.50 106.10 103.40 105.80 56.4M
2022-06-20 102.00 104.60 99.65 104.40 64.8M
2022-06-17 100.10 104.80 100.00 104.50 98.2M
2022-06-16 108.80 109.80 100.40 102.40 52.0M
2022-06-15 105.00 106.70 104.30 105.60 62.8M
2022-06-14 98.25 102.40 97.20 101.20 79.2M
2022-06-13 106.20 108.40 103.50 103.80 85.9M
2022-06-10 107.60 116.00 107.00 112.80 107.8M
2022-06-09 116.20 116.30 108.10 111.30 113.8M
2022-06-08 103.40 110.40 102.50 108.80 116.3M
2022-06-07 96.95 101.80 96.15 98.80 88.8M
2022-06-06 92.85 98.60 91.25 96.95 61.6M
2022-06-02 91.75 93.00 91.00 92.30 38.9M
2022-06-01 96.00 96.20 94.00 94.60 34.8M
2022-05-31 94.60 97.50 93.10 96.25 87.6M
2022-05-30 91.70 94.90 91.30 94.90 58.2M
2022-05-27 91.00 92.40 89.85 91.00 94.9M
2022-05-26 82.00 82.00 79.65 81.10 44.5M
2022-05-25 82.00 84.15 81.35 82.35 39.4M
2022-05-24 84.80 86.30 82.90 83.60 41.6M
2022-05-23 86.20 86.55 83.85 85.10 48.1M
2022-05-20 86.30 88.80 85.60 88.05 37.4M
2022-05-19 85.00 85.40 82.75 83.35 64.0M
2022-05-18 90.55 90.55 87.80 90.00 40.9M
2022-05-17 87.50 91.80 86.65 90.55 65.4M
2022-05-16 86.00 86.25 83.10 84.60 37.2M
2022-05-13 82.20 82.85 81.25 82.20 53.7M
2022-05-12 81.85 82.55 79.90 80.00 70.0M
2022-05-11 83.70 87.95 83.60 85.65 63.2M
2022-05-10 83.50 87.20 83.15 86.00 64.1M
2022-05-06 92.05 92.85 89.30 90.35 50.9M
2022-05-05 99.50 101.10 96.20 96.70 28.0M
2022-05-04 98.50 98.55 95.85 96.55 29.2M
2022-05-03 100.00 103.10 92.50 100.30 103.2M
2022-04-29 88.25 103.80 87.15 102.10 102.1M
2022-04-28 88.00 88.55 86.30 88.25 40.7M
2022-04-27 84.35 85.45 83.00 84.55 27.9M
2022-04-26 84.50 87.90 83.75 84.90 38.3M
2022-04-25 84.80 84.95 81.20 81.85 43.0M
2022-04-22 83.50 87.35 83.40 86.65 33.4M
2022-04-21 88.75 89.70 86.50 87.90 37.5M
2022-04-20 91.10 92.95 90.30 90.70 24.2M
2022-04-19 92.55 93.45 90.90 91.50 34.1M
2022-04-14 97.65 98.00 93.85 95.50 52.3M
2022-04-13 98.40 99.50 97.00 98.50 24.7M
2022-04-12 98.50 100.60 96.35 99.00 39.7M
2022-04-11 102.80 103.00 97.85 98.50 40.1M
2022-04-08 102.80 103.80 101.50 103.80 38.2M
2022-04-07 106.40 108.90 105.20 105.20 35.6M
2022-04-06 109.10 109.80 107.10 107.60 46.6M
2022-04-04 110.60 114.60 110.00 113.70 41.9M
2022-04-01 106.80 109.70 105.70 109.70 38.7M
2022-03-31 114.90 114.90 109.70 112.10 26.8M
2022-03-30 115.00 115.70 112.60 113.90 43.1M
2022-03-29 112.70 114.80 112.20 113.50 28.1M
2022-03-28 107.40 113.50 106.10 111.10 35.9M
2022-03-25 111.40 113.50 104.80 107.40 59.8M
2022-03-24 116.40 119.00 113.50 113.80 56.2M
2022-03-23 114.60 119.40 112.50 117.60 109.7M
2022-03-22 102.30 111.40 102.10 110.20 82.2M
2022-03-21 104.80 104.80 97.25 99.10 78.1M
2022-03-18 97.15 100.20 95.00 98.35 69.2M
2022-03-17 104.00 104.00 95.30 102.00 147.2M
2022-03-16 74.50 91.05 73.70 90.70 159.3M
2022-03-15 73.80 79.35 71.00 71.25 166.9M
2022-03-14 86.15 86.60 80.25 80.90 99.1M
2022-03-11 90.55 92.15 88.05 90.80 75.0M
2022-03-10 99.70 99.70 94.40 96.10 46.9M
2022-03-09 96.90 97.35 92.60 96.25 60.6M
2022-03-08 97.55 99.95 95.80 96.90 49.2M
2022-03-07 96.25 98.00 93.40 96.00 59.5M
2022-03-04 98.20 100.20 98.20 99.00 67.8M
2022-03-03 103.50 104.50 103.00 104.40 23.6M
2022-03-02 103.90 106.60 103.90 103.90 32.2M
2022-03-01 102.20 104.80 101.90 103.80 30.4M
2022-02-28 103.30 104.20 100.70 104.20 56.1M
2022-02-25 107.40 108.20 104.90 105.30 42.6M
2022-02-24 107.50 108.40 103.60 104.90 64.9M
2022-02-23 110.00 113.30 110.00 112.40 27.2M
2022-02-22 109.00 111.90 108.80 111.40 43.1M
2022-02-21 115.80 117.10 114.00 114.90 36.3M
2022-02-18 122.60 124.00 118.70 119.50 36.1M
2022-02-17 122.00 123.30 120.90 123.00 19.0M
2022-02-16 122.40 123.00 121.10 122.50 20.3M
2022-02-15 118.00 120.00 117.40 118.40 16.1M
2022-02-14 119.00 119.90 118.20 118.70 19.5M
2022-02-11 120.40 122.90 120.00 122.40 24.2M
2022-02-10 123.00 123.00 119.40 122.20 32.4M
2022-02-09 118.00 119.40 117.00 118.80 44.5M
2022-02-08 112.60 113.50 110.60 111.20 41.7M
2022-02-07 117.40 118.70 113.60 115.00 54.8M
2022-02-04 120.00 120.80 118.40 120.40 43.3M
2022-01-31 112.10 116.20 111.50 114.00 29.6M
2022-01-28 110.00 111.50 108.60 110.00 43.8M
2022-01-27 110.50 111.90 108.00 108.50 75.5M
2022-01-26 116.30 118.70 114.10 116.90 35.4M
2022-01-25 116.40 118.80 115.10 116.80 41.3M
2022-01-24 122.00 122.00 118.70 119.10 54.8M
2022-01-21 126.10 127.50 124.00 127.10 61.8M
2022-01-20 125.00 132.50 125.00 131.50 44.8M
2022-01-19 126.20 127.30 123.50 124.20 29.7M
2022-01-18 129.20 130.90 125.40 126.40 23.5M
2022-01-17 129.30 130.10 127.40 128.50 23.5M
2022-01-14 126.90 129.30 126.60 129.30 28.2M
2022-01-13 135.00 135.00 130.40 132.20 36.0M
2022-01-12 128.60 133.10 128.40 133.00 44.5M
2022-01-11 125.00 126.50 123.90 125.60 31.7M
2022-01-10 128.80 129.50 125.40 127.60 36.8M
2022-01-07 126.50 128.80 122.80 128.80 58.8M
2022-01-06 117.50 121.10 117.30 121.00 47.2M
2022-01-05 119.00 119.10 113.90 114.50 30.7M
2022-01-04 118.40 118.90 115.70 116.90 23.2M
2022-01-03 117.00 117.50 114.00 115.00 22.2M