Kingsoft Cloud Holdings Ltd (KC)

KC
🏛️ アメリカ →
15.26
最終更新: 2025-10-03
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
09:31 12.89 12.91 12.38 12.84 145.8K
09:32 12.83 12.83 12.79 12.79 30.5K
09:33 12.79 12.81 12.71 12.71 101.4K
09:34 12.68 12.75 12.68 12.75 71.5K
09:35 12.73 12.73 12.68 12.73 64.5K
09:36 12.70 12.73 12.67 12.67 32.4K
09:37 12.68 12.73 12.65 12.73 31.8K
09:38 12.74 12.74 12.68 12.68 18.3K
09:39 12.68 12.69 12.66 12.66 20.4K
09:40 12.66 12.70 12.66 12.70 24.7K
09:41 12.70 12.71 12.65 12.66 13.5K
09:42 12.61 12.63 12.58 12.63 45.6K
09:43 12.64 12.81 12.64 12.81 26.0K
09:44 12.82 12.85 12.78 12.78 25.4K
09:45 12.73 12.73 12.65 12.69 31.6K
09:46 12.67 12.67 12.57 12.57 30.3K
09:47 12.62 12.65 12.62 12.65 21.3K
09:48 12.57 12.58 12.53 12.53 61.1K
09:49 12.56 12.56 12.47 12.47 30.8K
09:50 12.46 12.47 12.45 12.45 146.1K
09:51 12.45 12.49 12.45 12.48 15.3K
09:52 12.48 12.57 12.45 12.56 32.3K
09:53 12.58 12.60 12.58 12.59 15.9K
09:54 12.66 12.69 12.65 12.65 25.8K
09:55 12.58 12.64 12.58 12.60 19.1K
09:56 12.62 12.65 12.62 12.65 6.3K
09:57 12.68 12.72 12.65 12.72 8.5K
09:58 12.71 12.71 12.69 12.70 5.6K
09:59 12.70 12.71 12.69 12.71 5.7K
10:00 12.73 12.74 12.69 12.69 7.6K
10:01 12.68 12.68 12.61 12.64 14.4K
10:02 12.64 12.64 12.55 12.55 1.7K
10:03 12.48 12.53 12.48 12.53 21.9K
10:04 12.51 12.54 12.51 12.54 10.0K
10:05 12.53 12.53 12.48 12.50 7.5K
10:06 12.51 12.55 12.51 12.54 5.2K
10:07 12.54 12.61 12.54 12.61 10.7K
10:08 12.61 12.64 12.58 12.58 7.1K
10:09 12.60 12.67 12.60 12.67 14.1K
10:10 12.67 12.67 12.64 12.64 11.6K
10:11 12.63 12.64 12.62 12.62 7.4K
10:12 12.62 12.66 12.61 12.66 13.2K
10:13 12.63 12.63 12.61 12.62 9.4K
10:14 12.63 12.63 12.59 12.59 21.0K
10:15 12.56 12.59 12.56 12.58 16.4K
10:16 12.58 12.61 12.57 12.57 12.5K
10:17 12.57 12.57 12.57 12.57 5.3K
10:18 12.57 12.65 12.57 12.65 16.9K
10:19 12.66 12.67 12.62 12.62 3.4K
10:20 12.63 12.63 12.62 12.63 5.1K
10:21 12.63 12.69 12.63 12.69 7.4K
10:22 12.69 12.70 12.68 12.68 40.1K
10:23 12.70 12.70 12.67 12.67 17.5K
10:24 12.66 12.73 12.66 12.69 10.7K
10:25 12.68 12.69 12.67 12.67 10.2K
10:26 12.67 12.67 12.64 12.64 17.6K
10:27 12.64 12.65 12.61 12.62 21.1K
10:28 12.65 12.72 12.65 12.71 3.6K
10:29 12.70 12.71 12.70 12.71 7.4K
10:30 12.72 12.73 12.70 12.73 7.7K
10:31 12.74 12.74 12.72 12.72 5.1K
10:32 12.72 12.72 12.68 12.68 2.5K
10:33 12.68 12.69 12.67 12.67 5.2K
10:34 12.67 12.72 12.67 12.72 5.1K
10:35 12.72 12.74 12.72 12.74 13.1K
10:36 12.75 12.75 12.71 12.72 10.5K
10:37 12.71 12.71 12.68 12.68 22.2K
10:38 12.68 12.71 12.68 12.69 6.5K
10:39 12.69 12.71 12.68 12.71 15.4K
10:40 12.73 12.75 12.73 12.75 10.4K
10:41 12.74 12.74 12.72 12.72 5.8K
10:42 12.72 12.77 12.72 12.77 6.5K
10:43 12.77 12.77 12.75 12.76 4.7K
10:44 12.73 12.73 12.71 12.71 7.1K
10:45 12.72 12.72 12.67 12.67 35.3K
10:46 12.67 12.68 12.67 12.67 26.8K
10:47 12.67 12.73 12.67 12.73 6.5K
10:48 12.72 12.72 12.68 12.69 10.1K
10:49 12.65 12.65 12.64 12.64 4.0K
10:50 12.65 12.65 12.62 12.62 4.7K
10:51 12.61 12.64 12.61 12.64 9.3K
10:52 12.64 12.64 12.63 12.63 2.0K
10:53 12.65 12.65 12.62 12.63 3.0K
10:54 12.63 12.64 12.63 12.64 6.0K
10:55 12.63 12.63 12.60 12.60 44.6K
10:56 12.60 12.60 12.58 12.59 19.8K
10:57 12.59 12.59 12.56 12.56 9.8K
10:58 12.57 12.61 12.57 12.60 9.2K
10:59 12.60 12.60 12.58 12.58 8.2K
11:00 12.57 12.57 12.54 12.54 7.2K
11:01 12.51 12.53 12.50 12.50 14.4K
11:02 12.50 12.52 12.50 12.52 1.5K
11:03 12.59 12.59 12.56 12.56 10.8K
11:04 12.56 12.59 12.56 12.59 3.3K
11:05 12.57 12.60 12.57 12.60 9.4K
11:06 12.60 12.60 12.57 12.57 7.6K
11:07 12.57 12.57 12.54 12.54 7.6K
11:08 12.54 12.55 12.53 12.55 7.7K
11:09 12.55 12.55 12.51 12.51 6.2K
11:10 12.50 12.52 12.50 12.52 14.3K
11:11 12.52 12.52 12.50 12.51 31.3K
11:12 12.48 12.48 12.46 12.46 10.4K
11:13 12.44 12.44 12.41 12.41 17.2K
11:14 12.42 12.42 12.38 12.41 38.5K
11:15 12.41 12.46 12.41 12.44 11.1K
11:16 12.44 12.44 12.42 12.42 10.2K
11:17 12.40 12.40 12.40 12.40 7.2K
11:18 12.42 12.42 12.40 12.41 2.5K
11:19 12.39 12.40 12.39 12.40 11.7K
11:20 12.40 12.44 12.40 12.44 4.0K
11:21 12.42 12.44 12.42 12.44 6.2K
11:22 12.48 12.48 12.48 12.48 1.7K
11:23 12.48 12.49 12.46 12.46 6.4K
11:24 12.46 12.46 12.41 12.41 5.6K
11:25 12.42 12.43 12.42 12.42 3.2K
11:26 12.42 12.44 12.42 12.44 12.9K
11:27 12.44 12.44 12.42 12.42 2.7K
11:28 12.44 12.44 12.44 12.44 2.1K
11:29 12.44 12.45 12.44 12.45 1.4K
11:30 12.41 12.41 12.39 12.39 3.3K
11:31 12.39 12.44 12.39 12.42 2.6K
11:32 12.43 12.43 12.42 12.43 0.8K
11:33 12.41 12.41 12.37 12.41 18.0K
11:34 12.43 12.45 12.43 12.43 3.4K
11:35 12.40 12.41 12.39 12.39 10.7K
11:36 12.41 12.41 12.39 12.39 4.6K
11:37 12.40 12.40 12.37 12.37 3.8K
11:38 12.36 12.36 12.34 12.34 26.4K
11:39 12.34 12.39 12.34 12.39 35.8K
11:40 12.39 12.40 12.39 12.40 1.1K
11:41 12.40 12.40 12.40 12.40 1.7K
11:42 12.41 12.41 12.34 12.34 67.5K
11:43 12.34 12.34 12.32 12.32 2.2K
11:44 12.33 12.34 12.33 12.34 8.1K
11:45 12.37 12.37 12.35 12.35 4.6K
11:46 12.35 12.38 12.35 12.38 5.7K
11:47 12.37 12.37 12.35 12.35 3.6K
11:48 12.32 12.37 12.32 12.37 3.6K
11:49 12.33 12.34 12.33 12.34 2.7K
11:50 12.34 12.34 12.32 12.32 5.8K
11:51 12.34 12.35 12.33 12.33 3.9K
11:52 12.33 12.33 12.27 12.27 6.1K
11:53 12.27 12.27 12.23 12.23 5.3K
11:54 12.23 12.23 12.21 12.21 14.0K
11:55 12.21 12.23 12.21 12.23 15.5K
11:56 12.26 12.26 12.25 12.25 6.9K
11:57 12.26 12.30 12.26 12.30 5.7K
11:58 12.30 12.31 12.29 12.29 3.3K
11:59 12.28 12.28 12.28 12.28 1.3K
12:00 12.28 12.28 12.28 12.28 0.3K
12:01 12.29 12.29 12.29 12.29 3.5K
12:02 12.26 12.27 12.25 12.25 4.6K
12:03 12.26 12.27 12.25 12.25 5.6K
12:04 12.25 12.26 12.25 12.26 1.7K
12:05 12.26 12.26 12.24 12.24 0.7K
12:06 12.24 12.24 12.21 12.21 20.6K
12:07 12.21 12.21 12.21 12.21 22.7K
12:08 12.14 12.15 12.12 12.15 69.1K
12:09 12.15 12.15 12.15 12.15 2.4K
12:10 12.15 12.15 12.14 12.15 4.3K
12:11 12.14 12.16 12.14 12.14 16.2K
12:12 12.14 12.15 12.14 12.15 6.6K
12:13 12.15 12.15 12.14 12.14 7.5K
12:14 12.14 12.14 12.12 12.12 3.8K
12:15 12.12 12.12 12.12 12.12 2.8K
12:16 12.09 12.11 12.09 12.09 14.5K
12:17 12.11 12.12 12.11 12.12 4.9K
12:18 12.12 12.12 12.08 12.08 4.8K
12:19 12.08 12.08 12.07 12.07 1.5K
12:20 12.05 12.06 12.05 12.06 6.5K
12:21 12.06 12.07 12.06 12.07 3.9K
12:22 12.07 12.07 12.07 12.07 14.5K
12:23 12.08 12.08 12.07 12.07 4.0K
12:24 12.04 12.04 12.01 12.01 6.1K
12:25 12.02 12.06 12.02 12.05 17.1K
12:26 12.05 12.06 12.05 12.06 2.3K
12:27 12.06 12.07 12.05 12.06 6.3K
12:28 12.05 12.11 12.05 12.11 3.9K
12:29 12.10 12.12 12.09 12.09 2.9K
12:30 12.10 12.10 12.10 12.10 1.6K
12:31 12.10 12.10 12.10 12.10 0.7K
12:32 12.09 12.09 12.06 12.06 3.4K
12:33 12.06 12.06 12.02 12.02 2.6K
12:34 12.03 12.04 12.02 12.04 4.9K
12:35 12.05 12.05 12.01 12.01 5.4K
12:36 12.02 12.04 12.00 12.00 3.5K
12:37 11.98 12.00 11.97 11.97 8.4K
12:38 11.97 11.97 11.96 11.96 14.3K
12:39 11.93 11.93 11.91 11.91 6.3K
12:40 11.91 11.91 11.88 11.88 17.2K
12:41 11.89 11.92 11.88 11.91 37.3K
12:42 11.89 11.91 11.88 11.91 19.1K
12:43 11.91 11.91 11.89 11.89 5.4K
12:44 11.89 11.89 11.87 11.89 1.2K
12:45 11.91 11.91 11.90 11.91 3.5K
12:46 11.90 11.90 11.88 11.88 2.9K
12:47 11.91 11.97 11.90 11.97 17.9K
12:48 11.97 11.97 11.92 11.92 3.8K
12:49 11.92 12.03 11.92 11.99 3.9K
12:50 11.99 12.00 11.98 11.98 30.7K
12:51 11.98 11.98 11.96 11.96 8.3K
12:52 11.96 11.96 11.94 11.94 1.1K
12:53 11.94 11.94 11.94 11.94 0.2K
12:54 11.92 11.94 11.92 11.94 1.5K
12:55 11.94 11.96 11.93 11.95 2.1K
12:56 11.95 11.95 11.93 11.94 3.4K
12:57 11.94 11.94 11.88 11.88 14.1K
12:58 11.87 11.89 11.87 11.89 4.9K
12:59 11.88 11.88 11.82 11.82 27.8K
13:00 11.82 11.82 11.76 11.76 29.6K
13:01 11.76 11.77 11.76 11.77 9.8K
13:02 11.74 11.78 11.74 11.77 7.8K
13:03 11.79 11.82 11.79 11.82 5.0K
13:04 11.77 11.78 11.77 11.78 5.9K
13:05 11.76 11.78 11.76 11.76 4.0K
13:06 11.75 11.77 11.75 11.76 5.1K
13:07 11.74 11.74 11.74 11.74 0.8K
13:08 11.73 11.73 11.71 11.72 2.3K
13:09 11.72 11.72 11.67 11.70 13.2K
13:10 11.70 11.71 11.70 11.71 2.9K
13:11 11.71 11.71 11.68 11.70 2.4K
13:12 11.69 11.69 11.65 11.65 11.9K
13:13 11.64 11.64 11.63 11.63 6.6K
13:14 11.65 11.67 11.65 11.65 21.8K
13:15 11.68 11.70 11.68 11.70 4.6K
13:16 11.70 11.76 11.70 11.76 12.8K
13:17 11.76 11.76 11.76 11.76 2.6K
13:18 11.77 11.81 11.77 11.79 6.2K
13:19 11.79 11.79 11.74 11.76 6.8K
13:20 11.76 11.76 11.68 11.69 18.8K
13:21 11.67 11.67 11.64 11.64 16.9K
13:22 11.63 11.63 11.60 11.60 8.8K
13:23 11.58 11.58 11.57 11.57 2.1K
13:24 11.57 11.58 11.57 11.58 7.8K
13:25 11.57 11.57 11.53 11.54 44.3K
13:26 11.54 11.56 11.52 11.54 7.1K
13:27 11.54 11.55 11.54 11.54 2.1K
13:28 11.54 11.54 11.50 11.50 5.5K
13:29 11.50 11.50 11.45 11.46 6.3K
13:30 11.50 11.50 11.48 11.49 3.0K
13:31 11.50 11.50 11.49 11.49 3.0K
13:32 11.48 11.49 11.48 11.49 1.6K
13:33 11.49 11.54 11.49 11.54 3.3K
13:34 11.50 11.50 11.49 11.49 3.4K
13:35 11.47 11.48 11.47 11.48 2.0K
13:36 11.44 11.55 11.44 11.53 42.7K
13:37 11.55 11.55 11.52 11.52 6.0K
13:38 11.47 11.49 11.47 11.49 5.4K
13:39 11.48 11.48 11.48 11.48 5.5K
13:40 11.48 11.48 11.48 11.48 0.0K
13:41 11.48 11.56 11.48 11.56 2.0K
13:42 11.56 11.58 11.56 11.58 2.0K
13:43 11.58 11.64 11.58 11.64 7.1K
13:44 11.66 11.69 11.64 11.64 6.3K
13:45 11.64 11.67 11.64 11.67 9.0K
13:46 11.66 11.66 11.64 11.64 11.4K
13:47 11.61 11.61 11.58 11.58 3.1K
13:48 11.58 11.58 11.52 11.52 8.8K
13:49 11.52 11.53 11.52 11.53 7.0K
13:50 11.54 11.54 11.54 11.54 4.6K
13:51 11.52 11.54 11.51 11.51 7.3K
13:52 11.53 11.54 11.52 11.52 10.8K
13:53 11.53 11.56 11.53 11.56 8.8K
13:54 11.58 11.58 11.56 11.56 4.3K
13:55 11.54 11.54 11.54 11.54 1.6K
13:56 11.54 11.56 11.52 11.56 3.3K
13:57 11.56 11.57 11.55 11.56 8.7K
13:58 11.57 11.57 11.57 11.57 1.2K
13:59 11.56 11.56 11.54 11.56 9.7K
14:00 11.55 11.56 11.55 11.56 3.8K
14:01 11.54 11.56 11.54 11.55 9.2K
14:02 11.55 11.55 11.52 11.52 6.9K
14:03 11.53 11.53 11.53 11.53 1.7K
14:04 11.54 11.55 11.54 11.55 0.7K
14:05 11.55 11.55 11.53 11.53 3.9K
14:06 11.53 11.53 11.52 11.52 2.9K
14:07 11.52 11.52 11.51 11.52 8.8K
14:08 11.52 11.53 11.47 11.49 2.9K
14:09 11.49 11.50 11.48 11.48 16.5K
14:10 11.47 11.52 11.47 11.52 18.0K
14:11 11.52 11.54 11.50 11.52 15.5K
14:12 11.50 11.52 11.50 11.52 3.5K
14:13 11.53 11.53 11.53 11.53 6.8K
14:14 11.53 11.54 11.53 11.53 3.9K
14:15 11.54 11.55 11.54 11.55 4.8K
14:16 11.54 11.59 11.54 11.58 8.4K
14:17 11.58 11.60 11.56 11.60 4.6K
14:18 11.60 11.65 11.60 11.65 2.7K
14:19 11.65 11.67 11.63 11.67 8.3K
14:20 11.65 11.66 11.64 11.64 7.5K
14:21 11.63 11.63 11.63 11.63 5.9K
14:22 11.63 11.63 11.62 11.62 5.3K
14:23 11.62 11.62 11.62 11.62 0.6K
14:24 11.62 11.62 11.62 11.62 1.6K
14:25 11.62 11.63 11.62 11.63 5.6K
14:26 11.62 11.62 11.59 11.59 4.5K
14:27 11.59 11.59 11.59 11.59 0.3K
14:28 11.59 11.59 11.56 11.56 1.4K
14:29 11.55 11.55 11.54 11.54 0.7K
14:30 11.54 11.54 11.54 11.54 7.7K
14:31 11.55 11.74 11.55 11.73 22.7K
14:32 11.71 11.71 11.66 11.67 7.0K
14:33 11.64 11.65 11.64 11.64 3.0K
14:34 11.65 11.65 11.59 11.59 5.6K
14:35 11.59 11.60 11.58 11.58 3.1K
14:36 11.58 11.60 11.58 11.60 2.8K
14:37 11.53 11.57 11.53 11.57 6.9K
14:38 11.57 11.58 11.57 11.58 2.4K
14:39 11.58 11.58 11.58 11.58 2.9K
14:40 11.58 11.58 11.57 11.57 2.3K
14:41 11.56 11.56 11.55 11.55 8.6K
14:42 11.54 11.55 11.54 11.55 4.4K
14:43 11.55 11.55 11.53 11.54 4.6K
14:44 11.53 11.53 11.52 11.53 1.9K
14:45 11.53 11.53 11.53 11.53 0.6K
14:46 11.53 11.53 11.52 11.52 10.2K
14:47 11.52 11.54 11.52 11.54 5.6K
14:48 11.50 11.52 11.50 11.52 8.0K
14:49 11.53 11.53 11.52 11.53 1.5K
14:50 11.54 11.54 11.53 11.53 7.3K
14:51 11.53 11.55 11.53 11.55 4.8K
14:52 11.54 11.55 11.54 11.55 2.6K
14:53 11.54 11.54 11.53 11.53 12.0K
14:54 11.54 11.55 11.54 11.55 1.9K
14:55 11.55 11.56 11.55 11.55 1.2K
14:56 11.55 11.57 11.55 11.57 15.4K
14:57 11.56 11.56 11.54 11.54 23.3K
14:58 11.54 11.55 11.53 11.54 18.1K
14:59 11.54 11.56 11.54 11.56 3.0K
15:00 11.55 11.55 11.54 11.54 10.5K
15:01 11.54 11.54 11.51 11.51 8.0K
15:02 11.51 11.51 11.51 11.51 0.6K
15:03 11.50 11.50 11.48 11.48 2.0K
15:04 11.48 11.48 11.44 11.44 8.0K
15:05 11.45 11.45 11.42 11.43 11.7K
15:06 11.43 11.43 11.43 11.43 4.4K
15:07 11.42 11.42 11.39 11.39 15.6K
15:08 11.40 11.40 11.39 11.39 5.9K
15:09 11.37 11.37 11.35 11.35 11.0K
15:10 11.36 11.37 11.35 11.36 9.2K
15:11 11.36 11.37 11.35 11.37 17.6K
15:12 11.38 11.38 11.36 11.36 9.3K
15:13 11.37 11.37 11.35 11.35 1.3K
15:14 11.35 11.35 11.32 11.32 12.6K
15:15 11.34 11.34 11.31 11.31 10.6K
15:16 11.31 11.31 11.28 11.28 3.5K
15:17 11.27 11.28 11.25 11.25 8.7K
15:18 11.25 11.25 11.19 11.20 12.3K
15:19 11.21 11.25 11.21 11.23 8.8K
15:20 11.22 11.22 11.20 11.20 4.4K
15:21 11.22 11.25 11.22 11.25 11.0K
15:22 11.25 11.29 11.25 11.29 8.1K
15:23 11.28 11.28 11.26 11.26 4.0K
15:24 11.27 11.28 11.25 11.28 5.7K
15:25 11.28 11.28 11.26 11.27 12.2K
15:26 11.26 11.29 11.26 11.29 4.2K
15:27 11.29 11.30 11.26 11.26 12.1K
15:28 11.26 11.30 11.26 11.29 4.5K
15:29 11.29 11.30 11.28 11.30 14.5K
15:30 11.28 11.29 11.27 11.29 1.9K
15:31 11.27 11.29 11.27 11.27 5.0K
15:32 11.27 11.27 11.25 11.27 3.5K
15:33 11.27 11.27 11.27 11.27 13.2K
15:34 11.27 11.28 11.27 11.27 7.0K
15:35 11.27 11.31 11.27 11.29 7.3K
15:36 11.29 11.29 11.29 11.29 1.4K
15:37 11.29 11.29 11.28 11.28 8.8K
15:38 11.29 11.29 11.26 11.26 11.8K
15:39 11.25 11.27 11.24 11.24 7.4K
15:40 11.24 11.24 11.21 11.21 13.5K
15:41 11.21 11.26 11.21 11.26 7.0K
15:42 11.26 11.28 11.26 11.28 6.6K
15:43 11.27 11.29 11.27 11.29 8.9K
15:44 11.28 11.29 11.27 11.28 9.5K
15:45 11.28 11.30 11.28 11.28 12.8K
15:46 11.27 11.27 11.25 11.25 8.8K
15:47 11.26 11.26 11.24 11.24 13.5K
15:48 11.25 11.25 11.24 11.25 34.2K
15:49 11.27 11.28 11.26 11.26 14.5K
15:50 11.26 11.29 11.26 11.26 14.2K
15:51 11.26 11.33 11.26 11.33 36.6K
15:52 11.34 11.39 11.34 11.36 19.9K
15:53 11.36 11.36 11.35 11.36 8.3K
15:54 11.40 11.41 11.39 11.40 18.9K
15:55 11.41 11.42 11.41 11.42 25.9K
15:56 11.44 11.44 11.44 11.44 20.5K
15:57 11.44 11.44 11.43 11.43 14.5K
15:58 11.44 11.47 11.43 11.47 30.4K
15:59 11.47 11.49 11.46 11.46 51.1K
16:00 11.47 11.47 11.07 11.47 109.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし