PDD Holdings Inc DRC (PDD)

PDD
🏛️ アメリカ →
132.15
最終更新: 2025-09-30
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 57.93 59.96 57.31 58.30 5.7M
2021-12-30 53.38 60.49 52.53 59.45 8.5M
2021-12-29 55.47 55.80 53.66 54.01 4.8M
2021-12-28 56.66 56.70 55.11 56.04 4.0M
2021-12-27 57.45 59.93 56.75 56.96 3.5M
2021-12-23 56.70 58.33 55.06 57.71 4.9M
2021-12-22 57.09 58.79 56.29 58.44 4.4M
2021-12-21 56.00 59.73 55.77 59.31 6.9M
2021-12-20 56.12 56.18 54.00 54.78 7.9M
2021-12-17 55.35 58.49 54.07 58.06 8.3M
2021-12-16 59.78 60.37 56.02 57.09 7.6M
2021-12-15 60.08 60.16 55.84 59.13 8.2M
2021-12-14 59.50 62.63 58.86 61.62 5.2M
2021-12-13 62.86 63.01 59.56 61.61 6.7M
2021-12-10 63.39 64.54 62.48 63.62 10.2M
2021-12-09 62.56 65.27 61.90 62.18 6.4M
2021-12-08 61.00 64.70 60.00 62.43 8.3M
2021-12-07 62.18 64.19 60.81 63.03 17.3M
2021-12-06 54.73 56.16 52.00 56.01 13.0M
2021-12-03 55.17 57.00 51.91 54.44 21.9M
2021-12-02 60.00 61.15 57.36 59.28 12.8M
2021-12-01 68.42 68.84 61.86 62.11 13.0M
2021-11-30 70.02 70.74 65.90 66.50 11.7M
2021-11-29 68.17 72.38 67.45 71.96 13.3M
2021-11-26 73.91 74.84 65.51 68.46 23.3M
2021-11-24 79.90 82.10 79.06 81.36 6.4M
2021-11-23 78.95 81.79 78.25 79.27 6.0M
2021-11-22 81.93 84.06 78.02 79.52 9.7M
2021-11-19 85.69 86.45 81.37 81.87 7.3M
2021-11-18 86.75 86.76 84.12 85.08 7.3M
2021-11-17 93.21 93.40 89.10 89.77 4.5M
2021-11-16 93.33 95.10 92.32 93.96 3.9M
2021-11-15 94.76 95.02 90.39 91.37 6.2M
2021-11-12 91.74 95.58 91.22 95.00 6.5M
2021-11-11 89.81 93.20 88.95 92.87 6.8M
2021-11-10 84.34 90.64 83.60 86.51 7.5M
2021-11-09 83.15 85.10 82.13 83.24 4.5M
2021-11-08 84.06 84.65 83.16 83.24 4.8M
2021-11-05 86.97 86.97 83.06 83.67 5.5M
2021-11-04 94.01 94.29 86.03 86.67 7.1M
2021-11-03 93.03 93.15 91.37 92.39 2.7M
2021-11-02 91.07 92.78 90.82 92.28 3.1M
2021-11-01 89.05 93.72 88.75 93.48 5.4M
2021-10-29 91.10 91.98 88.50 88.92 4.5M
2021-10-28 90.02 92.61 88.95 92.45 4.9M
2021-10-27 93.22 95.23 91.45 92.29 4.7M
2021-10-26 101.60 101.64 92.80 93.19 6.4M
2021-10-25 99.55 102.02 98.50 100.64 4.7M
2021-10-22 99.85 104.30 98.62 99.05 10.4M
2021-10-21 98.74 99.59 96.35 97.15 6.1M
2021-10-20 100.29 102.51 97.34 99.40 6.8M
2021-10-19 99.87 100.39 96.21 97.52 6.9M
2021-10-18 93.25 97.50 92.85 97.00 4.4M
2021-10-15 94.38 95.92 92.54 94.01 6.0M
2021-10-14 96.99 98.00 92.31 94.03 7.4M
2021-10-13 95.82 99.19 95.19 97.58 5.3M
2021-10-12 94.50 97.11 93.24 93.52 4.4M
2021-10-11 99.82 100.29 94.83 94.83 6.9M
2021-10-08 95.73 97.00 94.32 96.22 7.4M
2021-10-07 94.00 95.87 92.17 94.95 9.3M
2021-10-06 85.27 90.30 84.82 89.32 4.4M
2021-10-05 85.50 88.65 85.50 87.42 5.0M
2021-10-04 85.88 86.27 83.75 85.08 7.9M
2021-10-01 90.54 91.53 87.58 88.15 4.5M
2021-09-30 89.06 91.64 88.51 90.67 6.3M
2021-09-29 89.12 91.86 87.55 89.06 7.1M
2021-09-28 93.08 93.84 88.10 89.00 11.7M
2021-09-27 92.86 96.55 91.00 96.32 6.2M
2021-09-24 96.22 96.30 93.55 94.55 4.7M
2021-09-23 96.86 98.68 95.28 98.28 3.7M
2021-09-22 95.24 99.68 95.20 97.60 5.0M
2021-09-21 94.94 96.24 93.89 95.10 4.3M
2021-09-20 96.89 97.65 91.61 94.18 9.0M
2021-09-17 101.66 102.00 99.04 100.73 6.7M
2021-09-16 97.55 100.65 96.65 99.89 5.0M
2021-09-15 99.70 99.83 96.78 99.30 9.2M
2021-09-14 102.15 103.60 100.97 101.78 4.1M
2021-09-13 102.15 104.86 99.10 104.16 8.2M
2021-09-10 106.46 107.61 103.10 103.75 4.8M
2021-09-09 101.90 105.36 101.26 104.28 5.0M
2021-09-08 107.20 108.11 102.53 104.72 7.4M
2021-09-07 106.29 109.00 104.23 107.74 17.8M
2021-09-03 100.53 103.81 100.46 102.23 6.6M
2021-09-02 103.77 105.45 100.00 102.76 11.4M
2021-09-01 100.30 109.79 100.20 106.83 15.6M
2021-08-31 99.10 101.17 95.28 100.02 14.9M
2021-08-30 94.30 95.86 90.17 94.98 7.8M
2021-08-27 96.50 97.25 93.01 94.63 6.8M
2021-08-26 96.98 99.00 94.60 95.86 7.6M
2021-08-25 97.47 98.93 95.85 97.84 10.6M
2021-08-24 90.94 99.77 90.93 99.12 42.2M
2021-08-23 79.00 81.68 76.38 81.08 10.7M
2021-08-20 77.69 81.40 76.30 77.29 10.0M
2021-08-19 76.08 76.84 74.12 74.69 10.0M
2021-08-18 80.98 82.26 78.29 80.96 5.6M
2021-08-17 79.00 82.64 77.01 79.45 9.3M
2021-08-16 82.64 83.07 80.93 82.22 6.5M
2021-08-13 87.27 87.29 83.68 84.38 4.7M
2021-08-12 87.93 88.29 85.30 87.42 4.2M
2021-08-11 92.82 93.28 89.38 89.61 3.5M
2021-08-10 95.00 95.51 91.32 91.59 4.3M
2021-08-09 88.40 93.81 87.58 92.71 4.9M
2021-08-06 90.00 90.79 86.06 87.46 4.9M
2021-08-05 88.65 90.34 86.36 88.74 4.4M
2021-08-04 90.00 93.19 89.00 89.28 8.2M
2021-08-03 89.31 90.78 87.44 88.91 5.4M
2021-08-02 91.72 92.21 87.62 91.48 5.8M
2021-07-30 89.52 92.44 88.84 91.61 6.0M
2021-07-29 95.80 96.38 89.07 92.10 10.9M
2021-07-28 86.39 92.77 85.15 91.89 21.8M
2021-07-27 84.30 87.63 77.66 79.53 28.0M
2021-07-26 89.74 95.33 87.35 88.71 16.3M
2021-07-23 100.23 100.58 95.97 97.31 11.9M
2021-07-22 105.72 106.00 103.68 104.96 3.6M
2021-07-21 102.00 105.34 101.30 104.52 5.5M
2021-07-20 104.46 104.84 101.10 102.25 7.0M
2021-07-19 105.73 106.25 102.71 104.69 10.1M
2021-07-16 110.75 111.53 106.56 107.45 7.2M
2021-07-15 108.94 112.66 108.90 110.74 6.2M
2021-07-14 109.72 109.82 105.46 108.94 7.6M
2021-07-13 111.69 114.88 109.35 112.07 5.6M
2021-07-12 110.52 111.24 108.50 110.52 4.0M
2021-07-09 110.55 111.58 107.17 111.07 6.2M
2021-07-08 103.72 109.90 103.30 108.77 7.3M
2021-07-07 113.93 114.12 109.02 110.29 7.9M
2021-07-06 115.44 115.44 111.25 113.10 12.1M
2021-07-02 121.31 123.31 118.03 119.20 6.6M
2021-07-01 128.02 128.60 121.61 121.84 6.3M
2021-06-30 132.14 132.50 126.92 127.02 7.4M
2021-06-29 124.73 133.81 122.56 133.55 10.0M
2021-06-28 127.32 130.45 124.05 124.91 7.9M
2021-06-25 129.99 130.47 125.06 127.60 5.7M
2021-06-24 122.80 129.20 122.00 127.72 8.4M
2021-06-23 120.25 122.67 118.36 121.61 7.1M
2021-06-22 120.00 122.36 116.97 118.30 6.3M
2021-06-21 124.43 124.71 119.25 120.78 5.5M
2021-06-18 125.30 128.67 124.26 125.03 13.2M
2021-06-17 122.82 125.91 121.60 125.79 5.1M
2021-06-16 120.93 123.93 120.40 122.82 3.5M
2021-06-15 121.87 125.70 121.64 121.91 4.1M
2021-06-14 122.01 122.15 119.15 121.61 4.5M
2021-06-11 123.00 123.60 120.96 121.97 4.6M
2021-06-10 125.52 126.21 121.94 123.20 5.8M
2021-06-09 128.08 130.93 125.19 125.52 5.1M
2021-06-08 128.21 128.76 124.94 127.00 5.3M
2021-06-07 130.01 131.69 126.81 127.93 6.1M
2021-06-04 134.70 136.37 131.65 132.17 4.4M
2021-06-03 135.29 136.74 131.51 133.45 7.2M
2021-06-02 137.63 140.11 136.20 139.90 6.0M
2021-06-01 132.55 143.11 132.37 139.34 20.9M
2021-05-28 120.90 127.60 119.35 124.88 8.8M
2021-05-27 124.46 124.48 119.05 119.66 14.7M
2021-05-26 137.15 137.15 121.50 123.57 20.3M
2021-05-25 133.21 137.23 130.20 130.82 6.7M
2021-05-24 130.71 131.79 128.70 130.41 3.8M
2021-05-21 131.34 132.04 129.01 129.29 2.9M
2021-05-20 127.75 132.99 127.25 131.00 7.1M
2021-05-19 118.45 127.53 118.13 127.17 5.5M
2021-05-18 119.07 124.52 118.92 122.24 5.4M
2021-05-17 117.35 118.65 115.27 118.02 4.2M
2021-05-14 116.81 118.73 112.33 118.33 7.5M
2021-05-13 124.32 124.63 114.02 115.23 9.3M
2021-05-12 123.81 128.86 123.03 124.06 5.1M
2021-05-11 114.87 126.36 114.60 125.83 6.1M
2021-05-10 127.50 127.50 116.22 121.60 16.4M
2021-05-07 134.26 137.28 131.52 133.79 3.1M
2021-05-06 130.72 137.80 130.00 134.65 4.3M
2021-05-05 132.10 134.60 130.22 131.11 2.4M
2021-05-04 132.97 134.34 129.41 132.17 3.9M
2021-05-03 133.05 137.77 131.38 133.43 4.6M
2021-04-30 135.43 139.58 133.33 133.93 4.8M
2021-04-29 143.00 143.00 136.08 137.49 3.4M
2021-04-28 141.34 144.35 139.81 142.37 3.5M
2021-04-27 142.50 143.13 138.40 140.08 3.1M
2021-04-26 135.21 141.65 134.79 141.50 4.0M
2021-04-23 135.99 140.33 135.56 138.61 4.8M
2021-04-22 129.63 136.18 128.34 133.32 6.5M
2021-04-21 124.00 129.10 122.97 128.67 6.0M
2021-04-20 132.20 132.22 123.48 125.61 8.4M
2021-04-19 132.99 135.70 131.09 132.80 5.0M
2021-04-16 134.27 135.61 131.99 133.31 3.6M
2021-04-15 134.85 134.92 131.01 132.38 3.2M
2021-04-14 135.51 136.10 131.83 132.61 3.7M
2021-04-13 133.00 136.75 132.60 135.15 5.9M
2021-04-12 135.98 138.47 131.40 133.77 6.8M
2021-04-09 138.30 139.73 136.02 137.62 4.4M
2021-04-08 142.65 142.65 139.61 140.20 5.3M
2021-04-07 145.90 145.90 136.66 137.89 7.3M
2021-04-06 143.64 152.06 142.88 148.13 7.1M
2021-04-05 143.75 144.45 139.21 142.91 4.7M
2021-04-01 141.01 147.45 140.70 143.93 11.3M
2021-03-31 134.70 136.58 132.38 133.88 5.7M
2021-03-30 131.01 138.99 129.71 135.44 5.4M
2021-03-29 130.75 135.69 128.61 131.53 9.5M
2021-03-26 130.08 135.48 124.50 131.29 17.1M
2021-03-25 121.32 130.26 121.22 127.53 12.4M
2021-03-24 135.10 135.61 122.61 124.18 16.3M
2021-03-23 135.69 139.15 133.80 136.06 10.5M
2021-03-22 142.15 142.48 135.69 137.15 9.0M
2021-03-19 141.07 143.03 138.20 141.80 9.5M
2021-03-18 144.71 146.03 140.52 141.82 12.2M
2021-03-17 152.40 153.00 140.36 149.46 27.4M
2021-03-16 166.80 169.45 158.70 160.89 11.0M
2021-03-15 158.70 160.20 153.62 159.13 5.3M
2021-03-12 157.83 162.20 156.31 161.06 5.2M
2021-03-11 159.00 164.05 154.69 162.40 9.1M
2021-03-10 159.03 161.42 147.63 148.14 9.9M
2021-03-09 145.70 155.53 144.60 154.18 10.7M
2021-03-08 153.15 155.89 136.00 137.60 14.0M
2021-03-05 159.92 160.25 148.84 156.82 11.1M
2021-03-04 163.18 169.49 153.97 158.40 12.2M
2021-03-03 180.00 182.36 167.11 168.75 6.6M
2021-03-02 186.11 188.07 175.12 175.52 5.3M
2021-03-01 181.50 186.33 177.96 186.15 5.7M
2021-02-26 169.46 174.32 166.22 171.16 8.3M
2021-02-25 180.15 183.06 169.31 171.06 8.4M
2021-02-24 184.00 186.27 174.72 179.32 7.8M
2021-02-23 180.00 188.80 172.59 187.91 8.0M
2021-02-22 189.99 196.44 187.29 188.24 5.2M
2021-02-19 200.09 204.39 195.01 195.98 4.5M
2021-02-18 198.00 199.31 192.03 195.78 5.1M
2021-02-17 203.08 209.64 200.01 202.82 4.6M
2021-02-16 211.60 212.60 202.41 202.81 8.3M
2021-02-12 197.12 202.99 196.03 196.59 2.8M
2021-02-11 203.00 208.10 198.57 199.80 4.1M
2021-02-10 196.95 204.25 193.06 199.61 6.6M
2021-02-09 191.41 195.37 188.34 189.76 4.2M
2021-02-08 197.07 199.44 187.52 188.26 6.1M
2021-02-05 197.51 202.77 191.71 196.16 4.5M
2021-02-04 199.34 204.78 194.18 197.26 6.9M
2021-02-03 183.69 198.88 183.50 193.11 8.9M
2021-02-02 180.76 185.20 177.00 182.00 6.0M
2021-02-01 173.53 179.50 169.45 173.96 5.1M
2021-01-29 169.60 175.35 165.15 165.71 4.8M
2021-01-28 169.26 174.70 164.64 169.36 5.3M
2021-01-27 169.96 173.20 165.88 166.30 5.2M
2021-01-26 181.60 182.07 172.58 173.98 6.5M
2021-01-25 181.45 195.11 179.50 180.43 12.6M
2021-01-22 172.60 172.80 168.50 171.89 4.3M
2021-01-21 170.25 174.08 167.50 172.81 4.3M
2021-01-20 175.48 181.70 170.11 170.96 6.6M
2021-01-19 166.89 173.00 166.55 168.79 7.1M
2021-01-15 162.95 164.73 157.80 161.20 7.3M
2021-01-14 170.60 172.35 164.39 167.26 6.3M
2021-01-13 173.21 173.21 160.18 164.80 10.9M
2021-01-12 169.46 172.84 168.00 169.48 6.0M
2021-01-11 170.94 174.89 162.21 172.49 9.4M
2021-01-08 182.70 186.67 174.37 180.77 8.8M
2021-01-07 184.37 184.77 176.50 180.12 8.6M
2021-01-06 184.24 187.70 176.03 176.75 11.9M
2021-01-05 172.35 187.45 171.13 187.20 16.2M
2021-01-04 176.75 176.75 166.18 166.78 11.0M