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
2023-12-29 145.20 147.15 144.60 146.31 3.7M
2023-12-28 146.00 147.66 144.66 145.35 3.9M
2023-12-27 146.09 146.51 142.52 144.45 4.6M
2023-12-26 146.78 146.82 144.42 145.22 3.3M
2023-12-22 140.99 144.80 139.68 144.48 7.6M
2023-12-21 147.41 148.37 144.55 146.72 5.5M
2023-12-20 147.76 148.95 146.41 146.43 5.8M
2023-12-19 148.00 150.66 147.15 150.09 6.1M
2023-12-18 147.25 149.01 146.19 148.41 4.9M
2023-12-15 147.27 149.63 146.22 148.35 9.6M
2023-12-14 146.21 149.18 146.10 146.41 9.5M
2023-12-13 145.69 147.60 145.27 146.41 8.1M
2023-12-12 143.20 147.24 142.46 147.18 8.3M
2023-12-11 138.73 143.88 137.31 143.01 10.4M
2023-12-08 138.50 139.26 136.22 138.96 11.9M
2023-12-07 141.99 142.55 139.06 140.29 6.9M
2023-12-06 143.87 145.43 141.69 141.99 6.2M
2023-12-05 138.66 143.53 138.12 143.46 7.2M
2023-12-04 141.35 143.39 139.95 142.83 9.5M
2023-12-01 143.32 146.30 142.44 145.27 11.6M
2023-11-30 142.44 147.65 139.81 147.44 13.1M
2023-11-29 138.72 144.87 138.64 141.73 14.3M
2023-11-28 135.25 139.93 133.10 139.00 29.6M
2023-11-27 118.70 118.88 115.83 117.72 16.9M
2023-11-24 117.90 120.31 117.22 118.70 5.3M
2023-11-22 118.64 119.01 116.01 117.44 5.5M
2023-11-21 116.61 119.03 115.40 117.34 5.4M
2023-11-20 115.99 120.26 115.65 118.78 11.2M
2023-11-17 112.83 115.21 112.65 115.15 6.5M
2023-11-16 110.81 113.96 109.00 113.05 5.8M
2023-11-15 115.06 117.05 113.57 114.42 8.7M
2023-11-14 109.84 111.47 107.05 111.00 6.4M
2023-11-13 110.94 111.26 107.33 109.23 4.1M
2023-11-10 108.18 109.49 107.08 109.04 3.1M
2023-11-09 110.56 110.88 107.61 108.33 3.9M
2023-11-08 107.73 110.60 107.21 109.65 4.1M
2023-11-07 106.60 110.33 104.82 109.37 5.7M
2023-11-06 108.10 109.46 106.33 107.13 5.8M
2023-11-03 103.50 108.26 103.00 106.42 7.6M
2023-11-02 103.77 103.77 98.08 101.31 8.3M
2023-11-01 101.09 103.08 100.92 102.93 6.9M
2023-10-31 103.12 104.49 97.94 101.42 13.5M
2023-10-30 109.60 109.64 104.00 104.26 6.9M
2023-10-27 110.60 112.77 107.67 108.28 7.1M
2023-10-26 108.44 109.99 107.15 107.58 5.8M
2023-10-25 106.84 110.58 106.10 107.49 7.2M
2023-10-24 106.65 111.09 106.59 108.34 10.9M
2023-10-23 101.94 105.14 101.61 104.19 7.4M
2023-10-20 103.50 103.95 102.26 102.78 5.8M
2023-10-19 103.50 105.36 102.42 104.07 7.2M
2023-10-18 104.00 106.36 104.00 105.33 5.5M
2023-10-17 103.95 106.13 103.18 104.85 6.5M
2023-10-16 105.91 107.46 103.91 105.32 5.3M
2023-10-13 104.94 107.67 104.88 106.10 4.9M
2023-10-12 110.70 110.96 105.52 106.90 8.3M
2023-10-11 109.75 111.68 109.03 110.07 7.4M
2023-10-10 107.42 110.35 107.01 109.55 9.3M
2023-10-09 106.41 109.04 105.85 106.96 8.9M
2023-10-06 99.21 107.59 99.00 105.64 19.1M
2023-10-05 97.75 98.58 96.45 98.36 4.2M
2023-10-04 97.75 98.44 97.01 98.16 4.6M
2023-10-03 97.60 100.26 97.37 97.90 6.7M
2023-10-02 98.16 99.74 97.90 99.67 5.5M
2023-09-29 98.09 99.55 97.60 98.07 7.4M
2023-09-28 93.89 95.98 93.88 95.61 6.2M
2023-09-27 94.25 95.78 93.50 95.00 4.4M
2023-09-26 96.02 96.09 93.83 93.93 8.6M
2023-09-25 92.89 96.76 92.61 96.69 4.9M
2023-09-22 95.72 96.38 94.44 95.93 9.0M
2023-09-21 91.94 93.66 91.21 92.17 8.5M
2023-09-20 97.19 97.64 94.30 94.48 8.0M
2023-09-19 98.62 99.75 97.50 98.35 4.5M
2023-09-18 98.93 100.35 98.39 99.81 6.5M
2023-09-15 98.34 100.00 96.95 99.46 19.0M
2023-09-14 99.18 100.00 98.24 99.07 6.0M
2023-09-13 97.97 100.40 97.83 98.26 7.6M
2023-09-12 96.01 100.01 95.78 98.88 7.3M
2023-09-11 97.50 98.46 95.74 97.40 9.1M
2023-09-08 95.74 96.83 93.73 95.34 9.9M
2023-09-07 97.18 98.00 92.79 96.61 21.9M
2023-09-06 100.00 103.56 99.18 101.59 6.8M
2023-09-05 99.33 102.00 97.16 101.06 9.3M
2023-09-01 100.00 103.60 99.21 103.29 13.0M
2023-08-31 98.00 100.71 97.73 98.97 23.5M
2023-08-30 94.59 98.43 92.92 98.14 21.8M
2023-08-29 90.28 96.44 89.50 93.22 35.2M
2023-08-28 81.50 81.63 79.00 80.76 13.7M
2023-08-25 77.98 80.28 77.53 79.91 8.4M
2023-08-24 79.28 81.15 78.20 78.27 8.4M
2023-08-23 78.16 79.77 77.54 77.92 11.0M
2023-08-22 79.32 79.89 76.82 77.49 6.3M
2023-08-21 76.58 78.25 75.44 78.06 9.5M
2023-08-18 77.15 77.46 75.77 76.98 7.1M
2023-08-17 81.90 82.19 79.58 79.66 5.9M
2023-08-16 77.88 80.30 77.31 79.02 6.3M
2023-08-15 80.70 80.70 77.58 78.84 6.7M
2023-08-14 81.17 81.77 79.36 81.45 5.9M
2023-08-11 81.70 82.37 80.47 81.55 7.8M
2023-08-10 86.60 88.22 83.81 84.72 9.3M
2023-08-09 85.11 85.35 83.02 83.48 5.4M
2023-08-08 82.48 83.92 81.90 83.72 6.6M
2023-08-07 87.52 87.62 83.94 85.60 8.3M
2023-08-04 89.04 90.75 87.41 87.52 6.7M
2023-08-03 86.34 89.75 86.27 88.81 10.7M
2023-08-02 87.57 88.05 83.11 84.01 11.9M
2023-08-01 87.96 92.79 87.61 90.09 9.1M
2023-07-31 89.12 90.93 87.27 89.82 8.4M
2023-07-28 88.09 89.49 87.66 89.35 11.7M
2023-07-27 85.18 86.48 82.53 84.53 8.7M
2023-07-26 82.26 85.53 82.26 84.11 8.7M
2023-07-25 82.00 83.55 81.22 82.99 16.3M
2023-07-24 75.40 80.51 74.61 78.85 10.4M
2023-07-21 76.36 77.29 75.44 75.97 11.3M
2023-07-20 74.92 76.69 74.48 74.88 7.1M
2023-07-19 78.07 79.67 75.23 75.23 11.2M
2023-07-18 76.93 77.77 74.63 75.67 8.8M
2023-07-17 77.10 79.20 75.51 79.10 11.8M
2023-07-14 79.89 79.89 77.47 79.49 11.6M
2023-07-13 78.12 81.51 76.19 80.93 19.3M
2023-07-12 74.65 75.73 72.64 75.34 14.6M
2023-07-11 71.50 72.80 70.14 71.04 6.5M
2023-07-10 70.00 71.17 69.06 70.14 5.3M
2023-07-07 68.70 70.69 68.01 70.00 8.2M
2023-07-06 70.20 70.75 67.55 67.69 8.2M
2023-07-05 70.89 71.99 69.90 71.84 4.5M
2023-07-03 71.77 73.04 71.21 71.29 5.3M
2023-06-30 69.19 70.19 68.06 69.14 4.8M
2023-06-29 68.23 68.93 66.40 68.90 7.1M
2023-06-28 71.00 71.14 69.21 70.21 5.5M
2023-06-27 71.50 73.47 71.43 71.68 6.6M
2023-06-26 70.24 71.13 69.20 69.58 5.8M
2023-06-23 71.32 71.33 68.58 69.80 9.2M
2023-06-22 72.68 74.24 71.41 72.89 5.2M
2023-06-21 73.00 75.78 72.73 73.03 9.0M
2023-06-20 75.57 76.01 73.40 74.32 14.0M
2023-06-16 81.72 82.48 77.11 79.87 12.5M
2023-06-15 81.73 83.40 80.31 80.82 11.3M
2023-06-14 77.46 79.08 76.13 78.67 9.4M
2023-06-13 78.69 80.02 77.05 77.46 8.3M
2023-06-12 76.00 77.69 75.24 76.09 5.8M
2023-06-09 75.78 77.99 74.89 76.10 13.4M
2023-06-08 72.94 77.21 72.88 74.93 11.4M
2023-06-07 71.68 73.92 70.95 72.50 9.3M
2023-06-06 67.78 73.16 67.46 72.81 12.9M
2023-06-05 69.12 69.17 66.63 68.06 7.4M
2023-06-02 71.29 72.00 69.37 69.54 11.5M
2023-06-01 63.86 70.74 63.84 69.09 15.2M
2023-05-31 65.80 65.82 62.53 65.32 15.2M
2023-05-30 71.45 72.27 66.76 67.63 21.5M
2023-05-26 68.52 71.50 66.72 71.42 26.3M
2023-05-25 61.03 61.92 59.98 60.02 11.7M
2023-05-24 61.95 63.35 60.00 60.94 9.4M
2023-05-23 61.50 63.25 60.89 61.93 6.9M
2023-05-22 61.93 64.19 61.93 63.04 11.9M
2023-05-19 61.02 61.60 60.01 60.53 6.5M
2023-05-18 66.16 66.25 61.12 61.60 13.2M
2023-05-17 64.66 66.74 63.80 66.45 5.8M
2023-05-16 64.74 66.72 64.44 66.01 5.1M
2023-05-15 65.20 66.54 63.64 66.07 9.9M
2023-05-12 63.84 64.30 62.80 63.32 6.3M
2023-05-11 61.04 65.70 60.52 65.17 12.4M
2023-05-10 60.46 61.74 59.67 60.88 7.4M
2023-05-09 59.80 61.53 59.70 61.41 9.5M
2023-05-08 62.87 62.89 61.09 61.96 7.9M
2023-05-05 64.04 64.23 63.01 63.06 6.4M
2023-05-04 63.92 65.52 63.48 64.14 7.1M
2023-05-03 64.21 64.74 62.75 63.52 4.7M
2023-05-02 67.40 67.72 63.56 64.19 9.1M
2023-05-01 67.69 69.46 67.68 68.59 3.0M
2023-04-28 65.40 68.81 65.40 68.15 6.3M
2023-04-27 66.10 66.68 64.58 66.12 5.4M
2023-04-26 66.29 66.84 64.62 65.15 7.0M
2023-04-25 64.45 65.23 63.58 64.58 10.3M
2023-04-24 68.76 68.76 65.33 66.75 9.4M
2023-04-21 68.70 69.24 67.86 69.23 6.6M
2023-04-20 69.74 70.20 68.89 69.69 7.4M
2023-04-19 68.60 70.17 68.50 70.09 4.3M
2023-04-18 69.76 71.98 69.75 70.26 6.1M
2023-04-17 69.34 69.52 68.08 68.95 6.7M
2023-04-14 68.50 68.85 67.45 67.68 5.1M
2023-04-13 68.03 69.53 67.83 68.53 7.7M
2023-04-12 69.16 69.69 66.74 67.02 14.9M
2023-04-11 72.05 72.44 70.62 70.71 7.3M
2023-04-10 71.00 72.00 70.18 71.31 5.1M
2023-04-06 72.50 72.60 71.16 72.03 5.1M
2023-04-05 73.14 73.14 71.62 72.32 5.3M
2023-04-04 74.90 74.90 72.79 73.20 5.0M
2023-04-03 74.07 74.89 72.20 74.84 7.3M
2023-03-31 75.02 76.09 73.46 75.90 10.5M
2023-03-30 74.44 78.58 73.45 76.44 15.0M
2023-03-29 72.11 73.12 71.22 72.86 10.0M
2023-03-28 72.87 73.56 70.13 72.84 15.7M
2023-03-27 72.25 72.80 70.50 71.68 11.4M
2023-03-24 75.24 77.51 72.60 73.96 13.1M
2023-03-23 78.52 80.84 76.22 77.45 13.0M
2023-03-22 80.70 80.92 75.06 75.58 14.1M
2023-03-21 80.70 81.70 77.85 78.93 15.3M
2023-03-20 79.93 82.84 75.01 78.91 36.4M
2023-03-17 94.80 95.14 89.98 91.94 18.5M
2023-03-16 90.23 95.31 89.72 94.52 8.8M
2023-03-15 91.17 94.17 90.19 91.21 9.7M
2023-03-14 92.07 92.80 89.85 92.73 8.4M
2023-03-13 84.73 91.82 84.73 91.17 11.7M
2023-03-10 85.19 86.97 83.62 85.73 7.0M
2023-03-09 90.07 90.33 85.55 85.65 12.2M
2023-03-08 92.00 93.66 91.86 93.03 4.2M
2023-03-07 93.78 94.67 92.84 93.67 6.0M
2023-03-06 94.62 96.49 92.94 93.78 9.4M
2023-03-03 94.92 97.63 94.69 95.69 8.2M
2023-03-02 90.67 95.86 89.96 95.76 12.4M
2023-03-01 92.65 93.57 90.63 91.04 9.0M
2023-02-28 85.99 90.08 85.83 87.73 10.0M
2023-02-27 85.75 86.67 84.56 86.00 8.8M
2023-02-24 83.43 86.00 83.03 83.72 7.5M
2023-02-23 86.58 88.53 85.44 86.11 10.8M
2023-02-22 85.25 85.52 81.82 83.42 9.9M
2023-02-21 86.22 87.68 83.56 84.51 20.9M
2023-02-17 95.04 95.18 92.24 93.42 7.5M
2023-02-16 94.22 98.17 93.93 96.79 6.8M
2023-02-15 93.78 94.71 92.30 94.46 6.7M
2023-02-14 93.98 96.07 93.00 95.89 6.2M
2023-02-13 94.99 97.63 91.90 96.10 9.9M
2023-02-10 91.01 92.68 90.30 92.45 4.7M
2023-02-09 96.00 96.39 93.71 93.88 6.6M
2023-02-08 93.48 93.79 91.10 92.43 5.4M
2023-02-07 95.90 96.89 92.82 94.45 9.5M
2023-02-06 92.12 94.27 90.04 93.81 8.8M
2023-02-03 98.46 99.47 95.36 95.65 5.6M
2023-02-02 102.80 102.92 97.09 99.61 9.0M
2023-02-01 102.31 104.95 101.10 102.98 8.9M
2023-01-31 95.86 101.20 95.78 97.98 7.1M
2023-01-30 99.61 99.67 95.81 97.15 10.5M
2023-01-27 104.70 106.38 102.90 104.68 5.9M
2023-01-26 98.86 104.92 98.37 104.66 11.6M
2023-01-25 95.55 97.29 94.25 96.49 3.4M
2023-01-24 93.92 96.44 93.87 96.31 3.3M
2023-01-23 93.50 96.91 93.50 95.30 4.9M
2023-01-20 92.01 93.45 91.12 92.84 5.4M
2023-01-19 91.85 92.96 90.22 90.22 5.9M
2023-01-18 96.11 97.58 89.36 89.55 10.7M
2023-01-17 94.51 95.26 92.76 94.85 7.2M
2023-01-13 94.30 99.16 94.30 97.00 6.8M
2023-01-12 92.88 94.58 91.76 93.46 5.4M
2023-01-11 93.78 94.47 92.51 93.02 4.8M
2023-01-10 96.46 97.03 93.27 94.09 5.8M
2023-01-09 99.01 99.30 95.23 95.52 9.3M
2023-01-06 94.22 96.49 93.11 95.96 9.0M
2023-01-05 90.00 96.75 89.14 95.43 13.9M
2023-01-04 89.17 92.80 88.70 91.06 13.5M
2023-01-03 85.51 89.49 84.23 84.53 12.1M