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
2023-12-29 75.36 75.41 74.42 74.96 26.3M
2023-12-28 73.18 75.51 73.03 75.21 49.3M
2023-12-27 72.88 73.67 72.24 73.18 36.9M
2023-12-22 73.58 74.17 71.05 71.24 59.4M
2023-12-21 71.64 72.93 71.39 72.73 34.2M
2023-12-20 72.04 73.08 71.64 71.94 44.6M
2023-12-19 71.24 71.54 70.55 71.05 32.0M
2023-12-18 71.29 72.19 71.10 71.49 37.7M
2023-12-15 69.81 72.34 69.81 71.05 62.2M
2023-12-14 68.96 70.01 68.02 68.52 45.0M
2023-12-13 68.42 69.21 68.27 68.82 27.8M
2023-12-12 68.47 69.61 68.27 69.51 37.9M
2023-12-11 68.67 68.91 67.23 68.22 70.1M
2023-12-08 69.11 70.40 68.72 69.91 52.1M
2023-12-07 68.82 69.36 68.07 69.11 39.8M
2023-12-06 69.41 70.25 68.82 69.56 74.5M
2023-12-05 70.20 70.45 69.31 69.91 56.3M
2023-12-04 71.74 71.94 69.96 70.20 78.4M
2023-12-01 71.99 72.43 71.05 71.24 93.7M
2023-11-30 71.89 72.39 71.05 72.14 85.2M
2023-11-29 73.33 73.53 71.29 72.09 91.6M
2023-11-28 74.37 74.81 73.38 73.72 56.7M
2023-11-27 75.31 75.61 74.07 75.46 36.6M
2023-11-24 76.45 76.70 75.26 75.56 29.5M
2023-11-23 75.81 76.85 75.36 76.60 39.5M
2023-11-22 75.91 76.55 75.46 76.20 47.3M
2023-11-21 75.36 76.85 75.11 75.36 86.8M
2023-11-20 74.17 74.62 72.98 73.82 109.1M
2023-11-17 74.37 76.00 72.29 72.63 190.5M
2023-11-16 83.49 83.49 80.32 80.66 58.2M
2023-11-15 81.46 82.55 80.57 82.50 50.4M
2023-11-14 79.57 79.77 78.43 78.53 29.0M
2023-11-13 79.33 80.42 78.43 79.97 31.0M
2023-11-10 80.22 80.32 78.88 78.93 34.2M
2023-11-09 81.81 82.10 80.71 81.46 18.3M
2023-11-08 82.30 83.44 81.61 81.81 22.2M
2023-11-07 83.69 84.04 82.05 82.45 24.6M
2023-11-06 83.59 84.23 82.85 84.14 30.5M
2023-11-03 81.21 82.40 80.37 82.15 26.9M
2023-11-02 80.52 81.51 79.62 79.82 17.4M
2023-11-01 79.43 80.02 78.43 78.93 20.9M
2023-10-31 80.62 80.62 79.23 79.38 27.4M
2023-10-30 80.07 81.31 80.02 81.16 31.9M
2023-10-27 79.77 82.10 79.57 81.71 42.8M
2023-10-26 78.53 79.62 78.33 79.08 23.7M
2023-10-25 80.12 80.71 78.33 78.63 45.6M
2023-10-24 77.34 77.89 76.40 76.55 38.3M
2023-10-20 77.54 78.48 77.44 77.84 35.1M
2023-10-19 80.22 80.47 78.38 78.48 41.8M
2023-10-18 81.21 82.00 80.32 80.76 21.9M
2023-10-17 81.16 81.51 80.66 81.31 17.7M
2023-10-16 81.51 82.10 80.42 80.62 22.2M
2023-10-13 82.55 83.19 81.81 81.90 28.5M
2023-10-12 86.17 86.17 84.93 85.13 26.0M
2023-10-11 84.63 84.83 83.59 83.89 31.7M
2023-10-10 83.19 84.58 82.55 82.70 29.3M
2023-10-09 82.50 82.75 80.86 81.41 24.1M
2023-10-06 81.31 82.65 81.31 82.20 15.2M
2023-10-05 81.46 82.10 80.66 80.66 21.8M
2023-10-04 81.41 82.20 80.52 81.06 25.9M
2023-10-03 83.44 83.54 81.66 82.40 36.6M
2023-09-29 83.29 85.92 82.90 84.88 34.6M
2023-09-28 84.14 84.14 82.15 82.30 27.2M
2023-09-27 83.19 84.93 83.19 83.79 27.2M
2023-09-26 83.74 84.23 82.70 83.24 27.4M
2023-09-25 85.47 85.77 83.54 83.64 20.7M
2023-09-22 81.95 85.57 81.46 85.18 40.2M
2023-09-21 83.54 83.59 81.66 81.95 33.7M
2023-09-20 84.14 84.78 83.74 83.79 21.2M
2023-09-19 84.09 84.43 83.34 84.09 21.9M
2023-09-18 84.38 85.03 83.49 83.49 31.9M
2023-09-15 85.28 86.71 84.48 85.52 53.3M
2023-09-14 85.08 85.82 84.38 85.18 32.7M
2023-09-13 86.12 86.37 84.58 84.83 31.2M
2023-09-12 85.97 86.42 85.18 85.57 33.5M
2023-09-11 87.21 88.05 86.12 87.31 64.1M
2023-09-07 92.27 92.27 89.74 90.04 26.2M
2023-09-06 91.32 92.17 90.38 91.47 26.5M
2023-09-05 92.22 93.16 90.98 91.57 54.6M
2023-09-04 92.17 93.21 91.23 92.37 85.6M
2023-08-31 90.48 90.93 88.85 89.44 68.7M
2023-08-30 91.23 91.23 89.09 89.59 39.2M
2023-08-29 89.29 90.73 88.89 90.13 33.4M
2023-08-28 91.08 91.13 87.95 88.15 30.5M
2023-08-25 87.06 87.75 86.56 86.76 23.1M
2023-08-24 87.36 89.54 86.96 88.80 39.4M
2023-08-23 85.87 87.46 85.37 86.56 32.1M
2023-08-22 85.62 87.95 84.68 86.61 37.3M
2023-08-21 84.98 86.81 84.43 84.98 39.1M
2023-08-18 88.50 89.09 86.07 86.27 42.3M
2023-08-17 85.87 89.84 85.47 89.34 55.2M
2023-08-16 89.24 89.89 88.15 88.50 42.1M
2023-08-15 90.33 91.92 90.08 90.43 27.7M
2023-08-14 91.52 92.56 90.68 92.02 41.6M
2023-08-11 96.33 97.12 94.50 94.50 61.9M
2023-08-10 93.01 93.90 91.57 93.51 34.6M
2023-08-09 91.57 93.60 91.27 93.31 30.3M
2023-08-08 93.31 93.51 91.92 92.27 35.5M
2023-08-07 93.56 95.24 92.81 94.79 22.4M
2023-08-04 94.45 95.79 93.60 94.35 32.9M
2023-08-03 92.91 93.95 92.27 92.37 50.0M
2023-08-02 96.83 97.77 93.80 94.35 37.9M
2023-08-01 98.86 99.16 96.08 97.03 53.9M
2023-07-31 98.17 98.91 95.98 96.68 74.3M
2023-07-28 92.61 95.69 92.51 95.09 46.1M
2023-07-27 94.05 94.89 93.56 94.65 43.0M
2023-07-26 92.22 93.41 91.87 93.06 38.6M
2023-07-25 93.26 94.35 92.17 94.35 69.5M
2023-07-24 89.24 89.99 88.00 88.80 29.7M
2023-07-21 88.75 90.63 88.75 90.53 32.1M
2023-07-20 89.64 91.37 88.45 88.75 27.7M
2023-07-19 87.75 90.38 86.76 89.59 46.2M
2023-07-18 90.68 90.73 88.80 88.94 44.4M
2023-07-14 94.20 94.20 91.23 92.17 48.3M
2023-07-13 91.23 91.97 90.78 91.97 61.1M
2023-07-12 89.14 90.18 88.30 89.09 47.5M
2023-07-11 87.75 88.50 86.96 88.00 51.1M
2023-07-10 88.20 88.25 85.28 86.27 67.7M
2023-07-07 81.61 85.97 80.81 83.59 69.0M
2023-07-06 81.06 83.00 79.82 80.81 33.9M
2023-07-05 83.74 83.74 81.51 81.95 23.2M
2023-07-04 82.45 83.29 81.90 83.29 19.6M
2023-07-03 81.31 83.29 81.31 82.85 27.8M
2023-06-30 80.71 81.26 80.12 80.52 52.0M
2023-06-29 82.65 83.24 80.91 81.51 36.2M
2023-06-28 83.94 84.23 82.85 83.64 36.3M
2023-06-27 83.54 85.03 82.95 84.73 33.6M
2023-06-26 82.40 84.04 82.40 82.55 32.0M
2023-06-23 84.28 84.38 82.40 83.34 29.1M
2023-06-21 84.58 85.42 83.79 83.99 43.4M
2023-06-20 88.75 88.99 87.21 87.61 37.3M
2023-06-19 89.64 90.33 87.16 88.94 54.1M
2023-06-16 89.84 91.92 88.75 90.83 176.5M
2023-06-15 86.56 88.40 85.92 88.25 59.0M
2023-06-14 85.18 85.72 83.74 84.43 36.8M
2023-06-13 82.85 85.77 82.80 84.98 44.6M
2023-06-12 83.79 83.79 82.30 83.29 21.1M
2023-06-09 83.09 83.64 82.30 83.19 32.6M
2023-06-08 82.70 83.19 81.36 82.65 31.0M
2023-06-07 83.89 84.18 82.60 83.34 33.7M
2023-06-06 82.30 83.49 81.11 81.66 32.7M
2023-06-05 82.10 82.65 81.06 82.05 35.0M
2023-06-02 80.07 82.15 79.43 81.81 69.2M
2023-06-01 76.40 79.03 76.25 76.65 76.1M
2023-05-31 77.29 77.29 75.16 77.24 177.4M
2023-05-30 78.24 78.68 76.90 78.14 40.6M
2023-05-29 78.29 78.88 76.95 77.14 48.5M
2023-05-25 79.33 79.62 76.95 77.99 75.2M
2023-05-24 80.37 81.21 79.92 80.37 39.0M
2023-05-23 82.90 83.94 81.66 82.30 32.1M
2023-05-22 81.76 84.38 80.71 82.90 54.2M
2023-05-19 82.75 83.64 81.31 81.76 92.9M
2023-05-18 87.46 88.45 86.52 87.01 72.2M
2023-05-17 86.61 86.76 84.28 84.73 43.3M
2023-05-16 86.07 86.07 84.23 85.03 26.4M
2023-05-15 83.29 85.77 82.30 84.73 41.4M
2023-05-12 84.43 84.78 83.09 83.94 61.0M
2023-05-11 81.11 82.05 80.12 81.95 45.5M
2023-05-10 79.38 80.02 78.14 79.52 41.9M
2023-05-09 81.26 81.26 78.24 78.78 53.3M
2023-05-08 80.96 81.71 80.71 81.26 40.0M
2023-05-05 81.31 81.76 80.42 80.96 33.7M
2023-05-04 79.82 80.76 79.67 80.02 34.4M
2023-05-03 79.43 79.92 79.03 79.67 39.3M
2023-05-02 82.95 83.39 80.81 81.61 26.6M
2023-04-28 82.15 83.19 80.96 81.36 46.9M
2023-04-27 81.11 81.51 80.12 81.11 63.4M
2023-04-26 80.91 83.99 80.57 82.60 72.9M
2023-04-25 84.98 85.23 82.60 83.39 56.5M
2023-04-24 86.71 87.75 85.28 86.17 35.9M
2023-04-21 88.60 89.09 86.56 87.21 62.6M
2023-04-20 91.42 92.17 90.68 90.98 29.9M
2023-04-19 93.70 93.70 91.18 91.47 35.1M
2023-04-18 93.31 94.79 93.31 94.00 26.8M
2023-04-17 92.42 95.54 92.02 94.60 38.0M
2023-04-14 93.70 94.35 92.96 93.70 26.0M
2023-04-13 90.83 93.56 90.33 93.36 65.5M
2023-04-12 96.83 97.32 94.89 95.24 38.7M
2023-04-11 99.36 100.65 97.27 98.46 61.0M
2023-04-06 95.39 97.17 95.09 96.93 40.8M
2023-04-04 95.34 95.64 92.91 94.84 53.9M
2023-04-03 98.17 99.11 96.78 97.72 53.8M
2023-03-31 100.35 101.14 98.76 99.55 89.7M
2023-03-30 96.28 96.38 93.85 96.08 88.5M
2023-03-29 96.03 97.17 93.56 93.75 163.1M
2023-03-28 84.38 84.93 82.60 83.54 53.2M
2023-03-27 85.62 89.19 83.09 84.53 100.5M
2023-03-24 84.73 85.87 83.79 84.58 48.3M
2023-03-23 81.85 85.97 81.66 85.47 67.4M
2023-03-22 81.51 83.69 81.41 82.15 44.6M
2023-03-21 78.68 79.97 78.04 79.82 36.1M
2023-03-20 80.27 80.47 77.44 78.53 52.6M
2023-03-17 80.71 81.51 79.87 80.81 67.3M
2023-03-16 79.52 80.76 79.13 79.82 45.6M
2023-03-15 82.00 83.00 80.86 81.36 46.7M
2023-03-14 80.81 81.36 78.83 79.33 73.0M
2023-03-13 81.71 84.23 80.76 82.55 64.7M
2023-03-10 80.81 81.51 80.32 80.47 77.3M
2023-03-09 85.57 85.77 83.79 83.79 43.6M
2023-03-08 86.27 86.37 84.38 85.03 52.0M
2023-03-07 88.25 90.88 87.06 87.85 62.2M
2023-03-06 86.61 87.51 85.82 86.52 53.3M
2023-03-03 88.75 88.75 86.56 87.26 50.9M
2023-03-02 87.85 88.25 86.71 86.86 79.3M
2023-03-01 85.97 91.37 85.87 91.13 76.9M
2023-02-28 87.51 88.50 85.33 85.77 82.6M
2023-02-27 87.26 91.37 87.01 88.65 77.4M
2023-02-24 92.46 92.46 89.24 89.29 81.5M
2023-02-23 91.97 95.44 91.82 94.35 48.4M
2023-02-22 91.32 94.00 91.32 92.17 59.5M
2023-02-21 98.66 98.66 94.20 94.40 58.4M
2023-02-20 97.97 99.65 97.17 98.56 38.5M
2023-02-17 101.24 102.03 98.61 98.61 37.6M
2023-02-16 101.14 104.51 100.65 101.24 43.3M
2023-02-15 101.44 101.64 99.26 100.05 46.8M
2023-02-14 102.73 103.02 101.44 101.64 39.4M
2023-02-13 100.25 104.02 99.85 103.12 41.5M
2023-02-10 106.40 106.69 102.53 103.22 44.5M
2023-02-09 102.63 107.59 102.23 106.69 60.8M
2023-02-08 103.52 103.92 101.24 102.63 39.3M
2023-02-07 102.63 105.80 102.63 103.92 38.1M
2023-02-06 101.34 102.93 100.65 102.33 53.2M
2023-02-03 106.30 106.79 104.41 105.21 55.3M
2023-02-02 110.46 111.35 107.78 108.08 39.9M
2023-02-01 108.08 109.57 106.30 109.07 55.7M
2023-01-31 108.68 109.57 104.61 106.69 94.9M
2023-01-30 113.54 114.43 106.89 108.08 131.0M
2023-01-27 116.71 117.20 114.82 116.31 49.0M
2023-01-26 116.81 117.50 115.32 116.51 54.6M
2023-01-20 113.83 116.01 113.34 115.32 64.6M
2023-01-19 110.06 112.64 109.37 111.25 55.5M
2023-01-18 111.95 113.93 109.77 113.14 55.4M
2023-01-17 113.04 115.82 111.85 113.54 62.2M
2023-01-16 113.24 114.43 109.97 112.44 65.7M
2023-01-13 109.87 112.05 108.08 111.75 72.1M
2023-01-12 112.15 112.15 106.89 109.87 91.9M
2023-01-11 111.25 114.03 109.57 111.95 108.9M
2023-01-10 108.08 109.07 106.10 108.58 76.3M
2023-01-09 104.71 109.97 104.12 109.47 123.7M
2023-01-06 100.65 101.83 98.86 100.74 73.3M
2023-01-05 101.24 102.93 97.37 98.76 104.7M
2023-01-04 89.99 95.69 88.75 95.59 118.6M
2023-01-03 84.98 88.40 83.89 87.90 45.4M