Tencent Music Entertainment Group

TME
🏛️ ドイツ →
20.20
最終更新: 2025-09-29
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 7.82 7.82 7.78 7.78 0.0M
2023-12-28 7.82 7.82 7.80 7.80 0.0M
2023-12-27 7.74 7.80 7.68 7.68 0.0M
2023-12-22 7.94 7.94 7.58 7.64 0.0M
2023-12-21 7.86 8.00 7.86 7.92 0.0M
2023-12-20 7.90 7.90 7.82 7.82 0.0M
2023-12-19 8.00 8.00 7.98 7.98 0.0M
2023-12-18 7.96 7.96 7.94 7.94 0.0M
2023-12-15 8.30 8.38 8.00 8.14 0.0M
2023-12-14 8.20 8.28 8.20 8.28 0.0M
2023-12-13 8.18 8.50 8.14 8.14 0.0M
2023-12-12 7.70 8.50 7.70 8.26 0.0M
2023-12-11 7.74 7.74 7.74 7.74 0.0M
2023-12-08 7.60 7.60 7.60 7.60 0.0M
2023-12-07 7.44 7.44 7.44 7.44 0.0M
2023-12-06 7.54 7.68 7.54 7.68 0.0M
2023-12-05 7.52 7.52 7.44 7.44 0.0M
2023-12-04 7.60 7.60 7.60 7.60 0.0M
2023-12-01 7.70 7.80 7.70 7.80 0.0M
2023-11-30 7.50 7.76 7.50 7.76 0.0M
2023-11-29 7.50 7.54 7.50 7.54 0.0M
2023-11-28 7.58 7.62 7.48 7.62 0.0M
2023-11-24 7.72 7.86 7.70 7.86 0.0M
2023-11-22 7.90 7.94 7.74 7.74 0.0M
2023-11-21 8.02 8.04 7.90 8.00 0.0M
2023-11-20 7.56 8.22 7.56 8.22 0.0M
2023-11-17 7.68 7.72 7.64 7.64 0.0M
2023-11-16 7.48 7.80 7.24 7.78 0.0M
2023-11-15 7.24 7.82 7.24 7.62 0.0M
2023-11-14 6.90 7.10 6.52 7.10 0.0M
2023-11-13 6.88 6.88 6.88 6.88 0.0M
2023-11-10 6.92 6.92 6.78 6.78 0.0M
2023-11-09 7.06 7.06 7.06 7.06 0.0M
2023-11-08 6.84 6.96 6.84 6.96 0.0M
2023-11-07 6.92 6.92 6.92 6.92 0.0M
2023-11-06 6.90 7.18 6.90 7.18 0.0M
2023-11-03 6.90 6.96 6.90 6.94 0.0M
2023-11-02 6.70 6.70 6.68 6.68 0.0M
2023-10-31 6.70 6.74 6.70 6.74 0.0M
2023-10-30 6.90 6.90 6.80 6.84 0.0M
2023-10-27 6.72 6.72 6.72 6.72 0.0M
2023-10-26 6.66 6.78 6.66 6.70 0.0M
2023-10-25 6.58 6.58 6.58 6.58 0.0M
2023-10-24 6.34 6.82 6.34 6.82 0.0M
2023-10-23 6.26 6.32 6.26 6.32 0.0M
2023-10-19 6.32 6.32 6.32 6.32 0.0M
2023-10-17 6.50 6.50 6.34 6.34 0.0M
2023-10-16 6.46 6.54 6.46 6.54 0.0M
2023-10-12 6.56 6.56 6.30 6.30 0.0M
2023-10-11 6.38 6.38 6.38 6.38 0.0M
2023-10-09 5.96 5.96 5.96 5.96 0.0M
2023-10-05 5.88 5.88 5.88 5.88 0.0M
2023-10-02 6.00 6.00 5.98 5.98 0.0M
2023-09-29 5.96 6.04 5.96 6.02 0.0M
2023-09-22 5.68 5.84 5.68 5.74 0.0M
2023-09-21 5.78 5.78 5.60 5.70 0.0M
2023-09-15 5.90 5.96 5.90 5.96 0.0M
2023-09-14 5.80 5.92 5.80 5.92 0.0M
2023-09-13 5.86 5.90 5.86 5.90 0.0M
2023-09-12 5.98 5.98 5.98 5.98 0.0M
2023-09-11 6.08 6.08 6.08 6.08 0.0M
2023-09-07 6.30 6.30 6.30 6.30 0.0M
2023-09-06 6.46 6.48 6.46 6.48 0.0M
2023-09-05 6.44 6.46 6.36 6.36 0.0M
2023-09-04 6.58 6.58 6.58 6.58 0.0M
2023-09-01 6.20 6.60 6.20 6.50 0.0M
2023-08-31 6.32 6.32 6.32 6.32 0.0M
2023-08-30 6.30 6.30 6.30 6.30 0.0M
2023-08-29 6.44 6.44 6.34 6.34 0.0M
2023-08-28 5.94 6.42 5.94 6.42 0.0M
2023-08-22 5.88 5.88 5.88 5.88 0.0M
2023-08-21 5.90 6.00 5.90 6.00 0.0M
2023-08-17 6.12 6.26 6.12 6.24 0.0M
2023-08-16 5.76 5.96 5.76 5.96 0.0M
2023-08-15 5.34 5.34 5.20 5.28 0.0M
2023-08-14 5.58 5.64 5.58 5.64 0.0M
2023-08-11 5.50 5.56 5.46 5.56 0.0M
2023-08-10 5.90 5.90 5.66 5.66 0.0M
2023-08-09 5.78 5.78 5.70 5.70 0.0M
2023-08-08 5.70 5.70 5.70 5.70 0.0M
2023-08-07 5.84 5.84 5.66 5.66 0.0M
2023-08-04 5.92 5.92 5.92 5.92 0.0M
2023-08-03 5.94 6.02 5.94 6.00 0.0M
2023-08-02 6.08 6.08 5.80 5.88 0.0M
2023-08-01 6.32 6.32 6.10 6.10 0.0M
2023-07-31 6.42 6.42 6.24 6.24 0.0M
2023-07-28 6.08 6.44 6.04 6.44 0.0M
2023-07-27 5.92 5.96 5.80 5.80 0.0M
2023-07-26 6.06 6.26 5.96 5.96 0.0M
2023-07-25 6.30 6.30 6.24 6.24 0.0M
2023-07-24 6.12 6.22 5.96 6.22 0.0M
2023-07-21 6.22 6.22 6.22 6.22 0.0M
2023-07-20 6.34 6.34 6.12 6.18 0.0M
2023-07-19 6.34 6.34 6.30 6.30 0.0M
2023-07-18 6.46 6.48 6.32 6.32 0.0M
2023-07-17 6.64 6.68 6.54 6.68 0.0M
2023-07-13 6.98 6.98 6.98 6.98 0.0M
2023-07-12 7.00 7.04 7.00 7.02 0.0M
2023-07-10 6.46 6.46 6.46 6.46 0.0M
2023-07-07 6.60 6.74 6.60 6.60 0.0M
2023-07-06 6.58 6.58 6.48 6.58 0.0M
2023-07-05 6.68 6.68 6.68 6.68 0.0M
2023-07-03 6.84 6.84 6.84 6.84 0.0M
2023-06-30 6.70 6.86 6.70 6.86 0.0M
2023-06-29 6.96 6.96 6.96 6.96 0.0M
2023-06-28 6.88 6.94 6.88 6.94 0.0M
2023-06-27 6.88 6.88 6.88 6.88 0.0M
2023-06-26 6.74 6.74 6.74 6.74 0.0M
2023-06-23 6.90 7.04 6.86 6.86 0.0M
2023-06-22 6.84 6.98 6.84 6.98 0.0M
2023-06-21 6.96 7.00 6.94 7.00 0.0M
2023-06-20 7.00 7.00 7.00 7.00 0.0M
2023-06-16 7.62 7.62 7.38 7.40 0.0M
2023-06-15 7.58 7.78 7.54 7.54 0.0M
2023-06-14 7.20 7.20 7.20 7.20 0.0M
2023-06-13 7.48 7.48 7.48 7.48 0.0M
2023-06-12 7.18 7.26 7.18 7.26 0.0M
2023-06-09 7.02 7.20 7.02 7.20 0.0M
2023-06-08 7.00 7.10 7.00 7.10 0.0M
2023-06-07 7.28 7.28 7.16 7.16 0.0M
2023-06-06 7.00 7.00 6.94 7.00 0.0M
2023-06-05 7.08 7.08 6.96 6.96 0.0M
2023-06-02 6.88 7.14 6.88 7.14 0.0M
2023-06-01 6.62 6.82 6.62 6.82 0.0M
2023-05-31 6.42 6.42 6.14 6.14 0.0M
2023-05-30 6.78 6.78 6.48 6.48 0.0M
2023-05-26 6.78 6.98 6.70 6.98 0.0M
2023-05-25 6.86 6.86 6.86 6.86 0.0M
2023-05-24 6.76 7.00 6.66 7.00 0.0M
2023-05-23 6.90 6.90 6.80 6.82 0.0M
2023-05-22 7.20 7.48 7.04 7.14 0.0M
2023-05-19 7.38 7.38 7.26 7.26 0.0M
2023-05-18 7.44 7.44 7.42 7.42 0.0M
2023-05-17 6.82 7.70 6.82 7.70 0.0M
2023-05-16 7.58 7.58 6.92 6.98 0.0M
2023-05-15 6.78 7.34 6.78 7.34 0.0M
2023-05-12 6.80 6.80 6.60 6.60 0.0M
2023-05-11 6.58 6.82 6.58 6.82 0.0M
2023-05-10 6.42 6.42 6.28 6.28 0.0M
2023-05-09 6.60 6.60 6.32 6.34 0.0M
2023-05-08 6.54 6.74 6.50 6.74 0.0M
2023-05-04 6.64 6.64 6.64 6.64 0.0M
2023-05-03 6.34 6.34 6.34 6.34 0.0M
2023-05-02 6.46 6.46 6.36 6.36 0.0M
2023-04-28 6.56 6.74 6.56 6.74 0.0M
2023-04-26 6.48 6.48 6.42 6.42 0.0M
2023-04-25 6.56 6.56 6.32 6.36 0.0M
2023-04-24 6.84 6.86 6.66 6.66 0.0M
2023-04-21 6.90 6.90 6.90 6.90 0.0M
2023-04-20 7.08 7.24 7.08 7.16 0.0M
2023-04-18 7.20 7.42 7.20 7.42 0.0M
2023-04-17 6.92 7.28 6.84 7.28 0.0M
2023-04-12 6.82 6.82 6.74 6.74 0.0M
2023-04-11 6.78 6.90 6.76 6.90 0.0M
2023-04-06 6.96 7.02 6.96 7.02 0.0M
2023-04-05 7.00 7.00 6.94 6.98 0.0M
2023-04-04 7.16 7.18 7.16 7.18 0.0M
2023-04-03 7.58 7.58 7.38 7.38 0.0M
2023-03-31 7.70 7.70 7.70 7.70 0.0M
2023-03-30 7.70 7.98 7.68 7.76 0.0M
2023-03-29 7.60 7.60 7.60 7.60 0.0M
2023-03-27 6.96 7.00 6.96 7.00 0.0M
2023-03-23 6.62 7.08 6.62 6.98 0.0M
2023-03-22 6.68 6.68 6.58 6.58 0.0M
2023-03-21 7.32 7.40 6.36 6.68 0.0M
2023-03-17 7.50 7.50 7.32 7.36 0.0M
2023-03-16 6.94 7.14 6.94 7.14 0.0M
2023-03-15 7.12 7.20 7.12 7.20 0.0M
2023-03-14 6.98 7.20 6.98 7.20 0.0M
2023-03-13 6.92 7.20 6.70 7.18 0.0M
2023-03-10 6.88 7.04 6.88 7.04 0.0M
2023-03-09 7.10 7.10 7.04 7.04 0.0M
2023-03-08 7.24 7.24 7.20 7.20 0.0M
2023-03-07 7.36 7.50 7.18 7.18 0.0M
2023-03-06 7.58 7.58 7.40 7.40 0.0M
2023-03-03 7.68 7.68 7.66 7.66 0.0M
2023-03-02 7.48 7.48 7.36 7.36 0.0M
2023-03-01 7.20 7.48 7.20 7.48 0.0M
2023-02-28 7.38 7.38 7.16 7.16 0.0M
2023-02-27 7.22 7.30 7.22 7.30 0.0M
2023-02-24 7.28 7.28 7.06 7.08 0.0M
2023-02-23 7.34 7.38 7.34 7.38 0.0M
2023-02-22 7.22 7.48 7.20 7.48 0.0M
2023-02-21 7.32 7.32 7.24 7.24 0.0M
2023-02-20 7.42 7.42 7.40 7.40 0.0M
2023-02-17 7.62 7.62 7.50 7.50 0.0M
2023-02-15 7.68 7.82 7.68 7.82 0.0M
2023-02-14 7.84 7.94 7.78 7.78 0.0M
2023-02-13 7.62 8.02 7.62 8.02 0.0M
2023-02-10 7.76 7.84 7.64 7.64 0.0M
2023-02-09 7.90 8.30 7.78 8.30 0.0M
2023-02-08 7.86 7.86 7.86 7.86 0.0M
2023-02-07 7.60 7.96 7.60 7.90 0.0M
2023-02-06 7.80 7.80 7.54 7.72 0.0M
2023-02-03 8.04 8.04 7.78 8.00 0.0M
2023-02-02 8.02 8.32 7.88 8.08 0.0M
2023-02-01 7.86 7.94 7.86 7.94 0.0M
2023-01-31 7.60 7.90 7.60 7.82 0.0M
2023-01-30 7.90 7.90 7.26 7.64 0.0M
2023-01-27 8.10 8.10 7.94 8.00 0.0M
2023-01-26 7.90 8.16 7.90 8.16 0.0M
2023-01-25 7.84 7.84 7.84 7.84 0.0M
2023-01-24 7.80 7.80 7.80 7.80 0.0M
2023-01-20 7.66 7.72 7.66 7.68 0.0M
2023-01-19 7.54 7.62 7.54 7.62 0.0M
2023-01-18 7.82 7.82 7.66 7.70 0.0M
2023-01-17 8.26 8.26 7.78 7.88 0.0M
2023-01-16 8.32 8.36 8.22 8.36 0.0M
2023-01-13 7.84 8.18 7.84 8.18 0.0M
2023-01-12 7.68 7.68 7.30 7.62 0.0M
2023-01-11 8.20 8.22 7.64 7.86 0.0M
2023-01-10 8.20 8.20 7.94 8.10 0.0M
2023-01-09 8.26 8.50 8.06 8.12 0.0M
2023-01-06 8.38 8.38 8.00 8.18 0.0M
2023-01-05 8.48 8.66 8.44 8.54 0.0M
2023-01-04 8.22 8.70 8.12 8.62 0.0M
2023-01-03 8.06 8.28 7.92 8.06 0.0M
2023-01-02 7.64 7.78 7.64 7.78 0.0M