Kingsoft Cloud Holdings Ltd (KC)

KC
🏛️ アメリカ →
15.64
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
2021-12-31 15.68 16.48 15.58 15.75 0.9M
2021-12-30 14.70 16.08 14.59 15.79 1.3M
2021-12-29 14.98 15.50 14.41 14.68 0.9M
2021-12-28 15.26 15.53 14.96 15.13 1.0M
2021-12-27 15.59 16.14 15.31 15.44 0.8M
2021-12-23 15.68 15.87 15.21 15.54 1.4M
2021-12-22 15.53 16.26 15.19 15.84 1.1M
2021-12-21 14.57 16.12 14.47 16.05 1.8M
2021-12-20 14.42 14.51 13.71 14.06 2.0M
2021-12-17 14.08 15.42 13.70 15.18 10.0M
2021-12-16 14.79 15.30 14.14 14.44 2.8M
2021-12-15 15.37 15.50 14.28 14.52 3.2M
2021-12-14 15.26 15.80 15.01 15.44 2.2M
2021-12-13 16.50 17.41 15.27 15.37 3.1M
2021-12-10 15.90 16.59 15.75 16.17 2.4M
2021-12-09 16.32 16.87 15.76 15.89 1.2M
2021-12-08 16.25 17.01 15.46 16.48 1.2M
2021-12-07 15.58 16.62 15.31 16.36 1.8M
2021-12-06 14.47 15.07 13.71 14.87 2.4M
2021-12-03 16.34 16.35 14.33 14.46 2.9M
2021-12-02 16.29 16.94 16.03 16.86 1.8M
2021-12-01 17.42 17.99 16.46 16.50 1.8M
2021-11-30 17.33 18.00 16.65 17.28 2.3M
2021-11-29 18.35 18.35 17.21 17.65 1.7M
2021-11-26 18.56 18.57 17.58 18.01 1.7M
2021-11-24 18.40 19.39 17.37 19.31 2.0M
2021-11-23 20.67 20.72 19.56 19.71 1.4M
2021-11-22 21.19 21.26 20.34 20.80 0.9M
2021-11-19 21.54 22.00 20.97 21.08 1.0M
2021-11-18 22.21 22.45 20.93 21.55 1.0M
2021-11-17 23.34 23.37 22.11 22.79 1.0M
2021-11-16 23.61 24.02 23.09 23.61 1.0M
2021-11-15 23.28 24.18 23.10 23.27 0.9M
2021-11-12 22.72 23.67 22.71 23.04 2.2M
2021-11-11 22.01 23.31 21.81 22.98 1.4M
2021-11-10 21.65 22.70 21.15 21.30 1.5M
2021-11-09 21.73 22.00 21.23 21.42 0.6M
2021-11-08 20.86 21.92 20.86 21.75 1.1M
2021-11-05 21.35 21.63 20.80 20.83 1.1M
2021-11-04 22.47 22.66 21.15 21.16 2.0M
2021-11-03 22.84 23.00 21.93 22.32 1.2M
2021-11-02 23.82 23.94 22.30 22.76 1.4M
2021-11-01 23.12 24.57 22.88 24.51 1.1M
2021-10-29 24.60 25.05 22.93 22.97 2.1M
2021-10-28 25.55 25.66 24.51 24.59 1.3M
2021-10-27 25.70 26.19 25.02 25.49 1.1M
2021-10-26 28.37 28.67 25.57 25.93 2.6M
2021-10-25 30.14 30.36 28.21 28.58 1.4M
2021-10-22 31.21 31.99 29.82 30.36 1.2M
2021-10-21 30.65 31.99 30.56 31.11 1.2M
2021-10-20 31.24 31.65 30.40 30.93 1.1M
2021-10-19 29.38 31.60 29.13 31.30 1.5M
2021-10-18 28.10 29.39 28.00 28.76 0.5M
2021-10-15 28.81 28.81 28.15 28.58 0.5M
2021-10-14 28.80 28.99 28.18 28.67 0.7M
2021-10-13 27.82 29.10 27.76 28.98 0.8M
2021-10-12 28.00 28.69 27.44 27.54 0.6M
2021-10-11 29.45 29.45 28.13 28.19 0.8M
2021-10-08 28.40 29.09 28.02 28.45 0.7M
2021-10-07 28.06 29.08 27.69 28.42 1.2M
2021-10-06 25.82 27.16 25.69 26.93 0.8M
2021-10-05 26.63 27.03 26.41 26.58 0.7M
2021-10-04 27.31 27.38 26.24 26.57 0.9M
2021-10-01 28.20 28.98 27.15 27.90 0.8M
2021-09-30 28.27 29.06 28.23 28.32 0.8M
2021-09-29 29.08 29.44 28.08 28.38 1.2M
2021-09-28 30.95 31.20 29.25 29.45 1.0M
2021-09-27 29.66 31.05 29.08 30.66 0.8M
2021-09-24 30.33 30.98 29.16 29.68 0.8M
2021-09-23 31.08 31.91 30.62 31.02 0.7M
2021-09-22 29.68 31.60 29.68 31.06 1.0M
2021-09-21 29.79 30.03 29.03 29.34 0.7M
2021-09-20 29.72 30.00 28.27 28.99 1.1M
2021-09-17 31.19 31.97 30.24 30.60 3.6M
2021-09-16 30.07 31.51 29.82 30.84 0.8M
2021-09-15 31.39 31.39 29.20 30.58 1.7M
2021-09-14 31.76 32.82 31.52 31.84 0.9M
2021-09-13 33.93 35.00 31.97 32.45 1.6M
2021-09-10 34.40 34.47 32.92 33.80 1.1M
2021-09-09 32.93 34.25 32.31 33.79 1.0M
2021-09-08 34.41 34.87 33.13 33.97 1.3M
2021-09-07 34.34 36.31 34.34 34.96 1.0M
2021-09-03 33.77 34.93 32.93 33.95 0.9M
2021-09-02 33.76 34.50 33.40 33.71 1.3M
2021-09-01 32.81 34.28 32.30 33.78 1.7M
2021-08-31 31.00 32.33 30.35 32.19 2.1M
2021-08-30 29.18 30.71 26.85 30.24 2.4M
2021-08-27 28.61 29.07 26.30 28.89 4.1M
2021-08-26 29.68 31.09 29.51 30.50 1.7M
2021-08-25 29.63 30.38 28.33 30.17 3.3M
2021-08-24 27.38 29.46 27.27 28.46 2.6M
2021-08-23 25.80 26.58 25.70 26.03 0.9M
2021-08-20 24.11 26.10 24.11 25.43 1.0M
2021-08-19 25.20 25.30 23.81 24.10 1.2M
2021-08-18 26.42 26.78 25.00 25.95 0.7M
2021-08-17 25.37 27.13 24.81 26.30 1.1M
2021-08-16 26.99 27.30 25.71 26.01 1.2M
2021-08-13 28.22 28.26 27.38 27.56 0.5M
2021-08-12 28.29 28.68 27.90 28.08 0.7M
2021-08-11 30.42 30.42 28.11 28.73 0.6M
2021-08-10 29.86 30.30 29.00 29.56 0.8M
2021-08-09 28.14 30.09 27.88 29.34 0.8M
2021-08-06 28.39 28.39 27.41 27.85 0.6M
2021-08-05 28.11 28.55 27.26 28.19 0.8M
2021-08-04 29.24 30.70 28.36 28.91 1.1M
2021-08-03 30.59 30.75 28.62 29.24 1.6M
2021-08-02 29.15 31.75 29.10 31.06 1.4M
2021-07-30 28.14 29.72 27.98 29.00 1.3M
2021-07-29 29.10 30.08 27.71 28.99 2.3M
2021-07-28 26.45 29.47 26.29 28.38 3.3M
2021-07-27 25.33 25.77 24.03 25.35 2.4M
2021-07-26 26.26 27.40 25.11 26.58 2.7M
2021-07-23 28.46 28.78 27.17 27.70 3.0M
2021-07-22 29.71 29.86 28.80 29.66 0.7M
2021-07-21 28.55 29.86 28.07 29.58 1.1M
2021-07-20 29.71 29.71 27.63 28.72 1.3M
2021-07-19 28.73 29.65 28.45 29.53 1.2M
2021-07-16 29.87 30.20 28.49 29.23 0.8M
2021-07-15 30.38 31.20 29.25 29.96 0.7M
2021-07-14 30.70 31.15 29.71 30.39 1.1M
2021-07-13 29.35 31.43 28.77 30.80 1.6M
2021-07-12 29.85 29.95 28.80 29.34 1.3M
2021-07-09 28.80 30.10 28.23 29.69 3.2M
2021-07-08 28.28 28.48 27.03 27.57 4.4M
2021-07-07 30.31 30.64 29.35 29.58 2.1M
2021-07-06 31.00 31.30 30.03 30.18 2.2M
2021-07-02 34.20 34.52 31.00 31.55 2.9M
2021-07-01 34.16 34.94 33.84 34.29 1.5M
2021-06-30 35.21 35.21 33.85 33.93 1.0M
2021-06-29 34.77 35.07 34.01 35.01 0.9M
2021-06-28 34.49 35.47 34.02 34.59 1.0M
2021-06-25 34.38 34.97 33.43 34.36 1.2M
2021-06-24 33.75 34.37 33.11 34.04 0.8M
2021-06-23 33.82 34.50 33.46 33.47 0.8M
2021-06-22 32.92 33.63 32.63 33.55 0.9M
2021-06-21 34.73 34.79 32.73 33.40 1.3M
2021-06-18 33.65 34.95 33.22 34.55 8.8M
2021-06-17 33.54 34.54 32.96 33.14 1.9M
2021-06-16 34.11 34.85 33.20 33.74 1.7M
2021-06-15 35.60 35.60 34.09 34.47 1.6M
2021-06-14 34.71 36.20 34.53 34.93 3.2M
2021-06-11 35.39 35.75 33.54 34.00 4.3M
2021-06-10 37.06 37.39 34.48 35.78 4.1M
2021-06-09 40.04 41.14 39.75 39.85 0.6M
2021-06-08 38.05 41.01 38.01 40.47 0.9M
2021-06-07 39.45 40.61 39.20 39.81 0.9M
2021-06-04 39.00 39.88 38.67 39.14 0.6M
2021-06-03 40.03 40.29 38.60 38.84 1.1M
2021-06-02 40.47 41.00 39.51 40.45 1.0M
2021-06-01 39.87 40.90 39.36 40.01 1.1M
2021-05-28 38.99 40.09 38.85 39.06 0.7M
2021-05-27 38.90 39.29 37.25 38.99 1.2M
2021-05-26 37.46 39.70 37.20 38.89 1.6M
2021-05-25 36.90 38.88 36.70 37.60 1.5M
2021-05-24 36.68 37.40 35.88 36.16 0.9M
2021-05-21 36.86 36.86 35.01 35.79 1.3M
2021-05-20 36.25 36.85 34.40 36.09 2.0M
2021-05-19 36.23 37.16 35.80 36.90 1.1M
2021-05-18 35.00 38.60 34.34 37.47 1.6M
2021-05-17 36.90 37.21 35.32 37.04 2.3M
2021-05-14 36.61 37.80 35.43 37.65 1.5M
2021-05-13 39.21 39.33 34.99 35.54 2.2M
2021-05-12 40.00 40.00 38.60 39.04 1.2M
2021-05-11 36.84 39.88 36.53 39.64 1.4M
2021-05-10 40.05 40.23 38.70 38.77 1.6M
2021-05-07 41.05 42.24 40.01 40.71 0.9M
2021-05-06 42.04 42.50 40.21 41.03 0.9M
2021-05-05 43.08 44.00 41.57 42.09 1.2M
2021-05-04 43.86 44.13 42.43 43.08 2.1M
2021-05-03 44.00 45.08 43.63 44.23 0.8M
2021-04-30 43.78 44.66 43.40 43.92 0.8M
2021-04-29 48.03 48.18 43.52 44.40 2.1M
2021-04-28 48.38 50.02 48.22 48.41 0.7M
2021-04-27 48.18 49.20 47.37 48.38 0.8M
2021-04-26 49.39 49.57 46.65 48.74 0.7M
2021-04-23 48.25 49.32 47.92 48.32 1.1M
2021-04-22 46.10 49.19 45.13 47.62 1.2M
2021-04-21 43.78 46.24 43.52 45.90 0.8M
2021-04-20 45.00 46.50 43.00 44.15 1.2M
2021-04-19 45.25 45.40 44.36 45.29 1.0M
2021-04-16 45.39 45.39 42.81 44.32 0.9M
2021-04-15 45.16 45.19 43.50 44.45 0.6M
2021-04-14 45.00 45.64 44.20 44.32 0.9M
2021-04-13 42.87 45.58 42.65 44.50 0.8M
2021-04-12 43.32 44.07 42.11 43.23 0.9M
2021-04-09 44.45 44.47 43.20 44.26 0.8M
2021-04-08 45.51 45.88 43.70 44.64 0.9M
2021-04-07 45.09 45.42 44.02 44.83 1.4M
2021-04-06 43.73 45.82 43.03 45.32 1.3M
2021-04-05 44.80 45.29 41.93 43.88 1.4M
2021-04-01 42.20 45.93 41.59 43.94 3.0M
2021-03-31 39.81 41.70 39.00 39.32 1.4M
2021-03-30 39.18 39.49 37.33 39.16 3.6M
2021-03-29 41.00 41.50 38.91 39.20 1.8M
2021-03-26 41.00 42.50 38.80 40.75 2.0M
2021-03-25 39.49 42.28 38.50 40.74 1.9M
2021-03-24 44.13 44.42 40.18 40.65 2.5M
2021-03-23 44.80 45.69 42.81 43.87 3.1M
2021-03-22 49.25 50.20 45.81 46.30 1.8M
2021-03-19 47.97 49.87 47.21 48.74 4.0M
2021-03-18 46.89 50.89 45.00 48.41 2.2M
2021-03-17 45.49 47.74 44.05 47.43 5.9M
2021-03-16 51.30 53.00 49.81 50.42 2.1M
2021-03-15 51.55 52.40 48.23 50.22 2.0M
2021-03-12 52.34 53.53 50.68 52.48 1.4M
2021-03-11 52.55 55.98 52.55 55.31 1.4M
2021-03-10 51.14 53.91 49.32 49.82 0.8M
2021-03-09 49.80 52.40 49.44 50.63 1.5M
2021-03-08 49.53 50.91 46.88 47.22 2.6M
2021-03-05 55.00 55.19 48.11 52.33 2.1M
2021-03-04 57.00 57.89 50.86 53.39 3.1M
2021-03-03 64.50 65.20 59.00 60.38 1.7M
2021-03-02 62.37 65.23 60.02 63.88 1.6M
2021-03-01 61.50 62.69 60.11 61.00 0.9M
2021-02-26 57.07 59.50 54.65 58.88 2.1M
2021-02-25 60.10 63.33 56.75 57.46 1.0M
2021-02-24 60.96 61.91 58.06 60.58 1.2M
2021-02-23 56.41 62.00 56.00 61.31 1.9M
2021-02-22 64.11 66.65 60.52 60.74 1.7M
2021-02-19 67.00 70.64 67.00 68.23 1.1M
2021-02-18 67.07 67.07 61.57 65.72 1.9M
2021-02-17 68.74 72.01 68.50 69.34 1.2M
2021-02-16 71.43 73.50 67.58 69.78 1.2M
2021-02-12 70.13 73.00 68.22 70.35 0.7M
2021-02-11 72.75 74.67 71.25 72.06 0.9M
2021-02-10 70.59 72.90 67.02 71.15 1.3M
2021-02-09 71.25 71.26 66.65 69.30 1.8M
2021-02-08 65.03 70.76 63.90 67.44 2.3M
2021-02-05 63.00 64.16 59.50 63.95 1.3M
2021-02-04 59.89 67.44 59.16 62.06 1.7M
2021-02-03 62.24 62.24 56.52 59.16 1.7M
2021-02-02 56.52 61.83 56.46 58.41 3.0M
2021-02-01 52.58 57.48 51.50 54.23 2.4M
2021-01-29 50.66 51.95 49.22 50.27 1.0M
2021-01-28 51.50 51.91 48.24 50.01 1.4M
2021-01-27 51.20 52.33 50.33 51.35 1.3M
2021-01-26 52.50 53.92 51.32 52.74 1.8M
2021-01-25 54.62 58.52 52.23 53.80 3.2M
2021-01-22 45.00 53.91 44.38 53.81 3.5M
2021-01-21 45.71 46.08 44.60 45.64 1.4M
2021-01-20 47.25 47.25 45.08 45.11 1.5M
2021-01-19 44.81 45.66 43.68 44.46 2.1M
2021-01-15 45.60 46.03 41.84 42.51 2.1M
2021-01-14 46.30 47.53 45.51 45.64 1.0M
2021-01-13 46.61 47.15 44.88 45.19 0.8M
2021-01-12 48.02 49.38 46.44 47.17 1.1M
2021-01-11 46.07 48.01 45.63 47.34 1.0M
2021-01-08 43.83 48.05 43.57 48.05 2.4M
2021-01-07 43.95 44.79 42.50 42.97 1.4M
2021-01-06 42.78 43.70 42.21 42.87 0.8M
2021-01-05 43.35 45.38 43.11 43.49 1.0M
2021-01-04 44.97 45.10 42.14 43.11 1.1M