Tencent Holdings

80700
🏛️ 香港 →
590.50
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
2023-12-29 267.00 267.80 263.40 265.60 0.0M
2023-12-28 261.00 269.00 260.20 266.00 0.1M
2023-12-27 259.20 266.00 259.00 260.80 0.2M
2023-12-22 289.60 289.60 243.00 251.20 0.7M
2023-12-21 284.00 287.20 284.00 286.80 0.1M
2023-12-20 290.00 290.00 286.20 286.80 0.0M
2023-12-19 283.20 287.40 282.40 285.60 0.0M
2023-12-18 285.00 285.00 283.60 284.40 0.0M
2023-12-15 285.00 291.20 284.20 286.80 0.0M
2023-12-14 284.40 287.00 279.00 279.40 0.0M
2023-12-13 285.00 285.80 281.20 283.00 0.0M
2023-12-12 283.40 286.80 283.40 286.60 0.0M
2023-12-11 279.20 283.80 275.80 282.80 0.1M
2023-12-08 282.40 282.80 276.40 280.00 0.1M
2023-12-07 283.40 285.40 279.20 281.80 0.0M
2023-12-06 279.00 288.20 278.40 285.20 0.0M
2023-12-05 288.20 288.40 279.60 281.20 0.0M
2023-12-04 292.40 295.40 288.20 290.00 0.0M
2023-12-01 295.00 297.00 292.80 292.80 0.0M
2023-11-30 291.00 298.00 290.80 297.60 0.0M
2023-11-29 293.40 295.00 287.40 289.00 0.0M
2023-11-28 295.00 295.00 291.80 293.80 0.0M
2023-11-27 296.40 297.40 293.00 296.60 0.0M
2023-11-24 299.20 299.40 294.20 294.80 0.0M
2023-11-23 299.80 301.20 299.80 301.00 0.0M
2023-11-22 302.00 302.00 295.60 297.00 0.0M
2023-11-21 303.00 304.60 297.20 297.20 0.0M
2023-11-20 294.00 302.40 293.80 300.00 0.1M
2023-11-17 296.40 297.40 291.60 293.00 0.1M
2023-11-16 300.00 303.20 294.80 301.00 0.1M
2023-11-15 293.20 300.20 292.80 299.80 0.0M
2023-11-14 290.00 290.00 286.00 288.40 0.0M
2023-11-13 285.60 290.60 282.00 291.20 0.0M
2023-11-10 283.80 283.80 282.00 282.60 0.0M
2023-11-09 287.80 287.80 285.00 286.00 0.0M
2023-11-08 288.00 292.20 286.80 287.80 0.0M
2023-11-07 289.00 291.80 285.60 288.00 0.0M
2023-11-06 288.00 292.40 286.60 292.00 0.0M
2023-11-03 273.40 284.40 273.40 284.40 0.1M
2023-11-02 273.60 274.00 269.00 270.80 0.0M
2023-11-01 271.00 271.00 267.00 269.40 0.0M
2023-10-31 276.00 276.00 270.00 270.60 0.0M
2023-10-30 270.40 277.80 270.40 276.20 0.0M
2023-10-27 270.00 275.00 270.00 274.00 0.0M
2023-10-26 271.60 271.60 265.80 269.40 0.0M
2023-10-25 272.80 276.20 268.80 269.60 0.1M
2023-10-24 269.40 270.60 264.80 265.20 0.1M
2023-10-20 273.20 273.20 268.80 270.80 0.0M
2023-10-19 278.00 278.00 273.60 274.00 0.1M
2023-10-18 280.80 281.00 278.60 281.00 0.0M
2023-10-17 284.20 284.20 281.00 283.00 0.0M
2023-10-16 286.20 286.20 281.00 281.80 0.0M
2023-10-13 292.00 292.00 286.00 286.20 0.0M
2023-10-12 294.80 295.80 294.40 295.80 0.0M
2023-10-11 289.20 293.00 289.20 291.40 0.0M
2023-10-10 289.00 292.00 285.80 288.00 0.0M
2023-10-09 285.40 287.00 285.00 286.00 0.0M
2023-10-06 284.00 286.60 284.00 285.20 0.0M
2023-10-05 280.00 283.00 279.40 280.60 0.0M
2023-10-04 280.00 280.00 276.80 277.60 0.0M
2023-10-03 285.00 285.00 277.80 279.80 0.0M
2023-09-29 278.00 286.40 278.00 285.20 0.0M
2023-09-28 280.40 280.40 277.40 278.00 0.1M
2023-09-27 280.00 283.80 279.40 281.40 0.0M
2023-09-26 282.40 283.60 279.00 280.80 0.0M
2023-09-25 291.20 291.20 284.00 285.00 0.1M
2023-09-22 281.20 291.80 281.00 292.20 0.1M
2023-09-21 288.80 288.80 282.20 283.00 0.1M
2023-09-20 289.40 290.40 288.20 289.60 0.0M
2023-09-19 296.00 296.00 288.60 291.00 0.0M
2023-09-18 294.00 296.00 291.80 291.80 0.0M
2023-09-15 297.40 298.20 295.00 296.00 0.0M
2023-09-14 298.60 298.60 296.60 297.60 0.0M
2023-09-13 300.20 300.20 297.60 298.60 0.0M
2023-09-12 299.40 301.40 299.20 300.80 0.0M
2023-09-11 297.80 303.60 297.80 301.80 0.1M
2023-09-07 302.60 302.80 299.80 300.80 0.1M
2023-09-06 305.00 306.00 301.80 306.00 0.0M
2023-09-05 308.80 310.60 305.00 305.80 0.0M
2023-09-04 306.60 310.20 305.80 310.20 0.1M
2023-08-31 305.80 306.40 300.20 301.40 0.0M
2023-08-30 307.00 309.00 302.80 303.60 0.0M
2023-08-29 304.20 307.80 304.00 306.00 0.0M
2023-08-28 305.00 306.80 302.60 302.80 0.1M
2023-08-25 299.20 300.20 297.40 298.20 0.0M
2023-08-24 298.80 304.20 298.80 302.40 0.0M
2023-08-23 299.00 299.00 295.40 296.20 0.0M
2023-08-22 297.20 301.20 293.00 297.80 0.1M
2023-08-21 308.00 308.00 297.80 298.00 0.1M
2023-08-18 308.00 308.40 304.20 304.20 0.1M
2023-08-17 304.00 314.00 301.40 312.20 0.1M
2023-08-16 308.60 308.80 306.60 307.00 0.0M
2023-08-15 309.00 312.40 309.00 311.20 0.0M
2023-08-14 307.80 311.20 306.00 310.00 0.0M
2023-08-11 314.40 314.40 310.80 311.60 0.0M
2023-08-10 311.40 314.40 310.80 314.40 0.0M
2023-08-09 308.00 312.20 307.40 310.60 0.0M
2023-08-08 310.80 310.80 309.00 309.80 0.0M
2023-08-07 315.80 315.80 312.20 314.60 0.0M
2023-08-04 319.60 321.20 312.40 315.80 0.1M
2023-08-03 315.00 320.40 315.00 316.00 0.0M
2023-08-02 321.60 323.60 314.60 316.00 0.1M
2023-08-01 326.40 331.60 320.00 325.00 0.1M
2023-07-31 325.00 332.00 322.00 323.40 0.1M
2023-07-28 311.20 322.40 311.20 322.00 0.1M
2023-07-27 316.00 316.20 312.80 315.20 0.0M
2023-07-26 313.20 315.40 310.40 312.60 0.1M
2023-07-25 309.20 315.00 308.00 315.00 0.1M
2023-07-24 302.80 304.00 298.80 299.60 0.1M
2023-07-21 306.00 307.80 304.80 306.20 0.0M
2023-07-20 311.40 313.40 304.80 306.00 0.3M
2023-07-19 306.00 308.20 302.00 308.00 0.2M
2023-07-18 320.00 320.00 307.80 309.40 0.2M
2023-07-14 321.60 323.00 319.60 320.00 0.0M
2023-07-13 316.00 320.80 313.00 320.00 0.0M
2023-07-12 309.80 312.60 309.20 312.00 0.1M
2023-07-11 306.20 308.60 305.40 306.60 0.0M
2023-07-10 309.20 309.20 303.40 303.40 0.1M
2023-07-07 302.20 306.60 297.00 303.20 0.3M
2023-07-06 309.00 312.60 302.20 304.00 0.1M
2023-07-05 312.60 313.60 309.00 310.00 0.0M
2023-07-04 312.60 315.20 311.80 313.00 0.0M
2023-07-03 308.20 315.00 308.20 313.00 0.0M
2023-06-30 306.20 308.80 306.00 307.80 0.0M
2023-06-29 310.80 311.00 306.80 308.00 0.1M
2023-06-28 313.40 313.40 308.60 310.80 0.3M
2023-06-27 310.00 317.20 310.00 314.60 0.3M
2023-06-26 308.60 312.20 304.60 307.80 0.4M
2023-06-23 311.40 314.20 307.00 311.40 0.4M
2023-06-21 315.00 316.40 310.20 313.00 0.1M
2023-06-20 329.40 329.40 319.00 320.60 0.0M
2023-06-19 337.80 342.00 321.00 326.60 0.1M