Tencent Music Entertainment Group (1698)

1698
🏛️ 香港 →
90.20
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
2025-09-26 92.00 92.00 90.15 90.20 0.6M
2025-09-25 90.90 92.90 90.65 92.35 1.6M
2025-09-24 91.80 91.80 89.45 90.25 2.2M
2025-09-23 95.50 95.80 93.30 94.60 0.9M
2025-09-22 96.80 96.90 95.75 96.20 1.1M
2025-09-19 99.20 99.20 96.00 96.25 1.1M
2025-09-18 103.00 103.20 100.00 100.30 0.9M
2025-09-17 98.30 103.00 98.30 102.90 1.7M
2025-09-16 98.80 99.30 97.40 97.50 0.5M
2025-09-15 99.15 99.15 97.10 98.05 0.4M
2025-09-12 100.50 101.30 98.90 99.15 0.4M
2025-09-11 99.05 100.90 98.40 100.50 0.5M
2025-09-10 97.55 101.70 97.50 99.40 0.9M
2025-09-09 96.15 96.40 94.60 96.10 0.8M
2025-09-08 96.55 97.40 95.35 97.10 0.6M
2025-09-05 95.50 97.10 94.75 96.60 1.6M
2025-09-04 96.80 97.60 94.65 95.35 0.9M
2025-09-03 96.00 96.35 93.85 94.30 0.8M
2025-09-02 96.55 97.20 95.50 96.10 0.6M
2025-09-01 97.00 98.85 96.05 96.55 0.7M
2025-08-29 97.70 98.45 96.70 98.20 1.7M
2025-08-28 100.20 100.70 98.85 100.20 1.3M
2025-08-27 101.90 103.20 100.10 100.60 0.9M
2025-08-26 100.20 102.50 100.20 101.20 0.8M
2025-08-25 99.65 100.80 99.00 99.95 1.3M
2025-08-22 97.90 98.70 97.30 98.30 1.0M
2025-08-21 99.20 99.20 96.70 96.90 1.1M
2025-08-20 99.00 99.60 97.45 99.20 0.9M
2025-08-19 100.80 100.80 98.15 98.85 1.3M
2025-08-18 99.95 101.90 99.40 100.90 1.3M
2025-08-15 101.20 101.30 99.15 99.90 1.0M
2025-08-14 102.10 102.80 99.95 100.80 1.4M
2025-08-13 99.60 104.00 98.30 102.10 4.2M
2025-08-12 89.00 89.15 86.10 88.30 1.2M
2025-08-11 86.15 87.30 86.00 86.85 0.5M
2025-08-08 85.80 86.20 85.20 85.70 0.7M
2025-08-07 85.35 86.15 85.20 85.25 0.6M
2025-08-06 84.60 85.05 83.50 84.00 0.6M
2025-08-05 82.60 84.70 82.30 84.60 0.7M
2025-08-04 80.60 82.65 79.80 82.45 0.8M
2025-08-01 82.85 82.85 80.45 80.65 0.8M
2025-07-31 84.50 84.65 82.70 82.80 1.3M
2025-07-30 86.40 86.60 84.45 85.35 0.8M
2025-07-29 85.00 86.50 84.90 86.40 1.1M
2025-07-28 83.90 85.95 83.45 84.80 0.8M
2025-07-25 83.80 84.80 83.00 83.80 1.1M
2025-07-24 84.10 84.85 83.40 84.55 1.3M
2025-07-23 83.65 84.30 82.65 83.55 1.4M
2025-07-22 83.60 87.00 82.60 83.25 1.0M
2025-07-21 86.00 86.90 83.35 83.80 1.3M
2025-07-18 87.80 88.50 87.00 87.70 1.2M
2025-07-17 84.90 87.20 84.50 85.85 1.5M
2025-07-16 84.05 86.50 83.40 84.35 1.7M
2025-07-15 81.40 83.30 79.50 82.40 1.4M
2025-07-14 78.75 80.20 77.00 78.25 0.6M
2025-07-11 79.50 80.10 78.70 78.75 0.6M
2025-07-10 80.15 80.50 79.50 79.75 1.2M
2025-07-09 80.45 80.45 79.30 80.45 0.7M
2025-07-08 78.95 80.30 78.60 79.80 1.2M
2025-07-07 77.30 79.65 76.25 78.65 1.2M
2025-07-04 75.35 77.60 74.25 77.30 1.0M
2025-07-03 74.85 75.20 73.15 73.75 1.1M
2025-07-02 75.90 76.25 74.05 74.65 0.5M
2025-06-30 74.35 76.50 74.35 75.85 1.7M
2025-06-27 73.20 73.95 72.10 72.70 0.5M
2025-06-26 73.45 73.85 72.75 73.15 0.3M
2025-06-25 73.00 74.30 72.75 73.50 0.7M
2025-06-24 73.00 73.20 72.45 72.45 0.5M
2025-06-23 72.20 73.30 71.95 73.20 0.7M
2025-06-20 73.25 73.65 72.50 73.40 0.6M
2025-06-19 73.00 73.85 71.80 73.25 0.8M
2025-06-18 72.20 72.65 71.30 72.25 1.3M
2025-06-17 73.80 75.30 72.85 73.40 1.8M
2025-06-16 72.80 75.00 72.40 73.50 1.2M
2025-06-13 75.15 75.15 72.20 72.65 1.5M
2025-06-12 72.60 79.00 72.60 75.15 4.7M
2025-06-11 73.05 73.65 71.65 72.60 1.5M
2025-06-10 72.00 74.45 71.90 73.65 1.3M
2025-06-09 69.70 73.20 69.70 71.90 1.7M
2025-06-06 70.40 70.40 67.70 68.10 1.3M
2025-06-05 69.75 70.70 69.00 69.75 0.6M
2025-06-04 68.90 70.40 68.85 69.70 0.8M
2025-06-03 67.55 69.60 67.55 68.90 0.9M
2025-06-02 66.25 67.15 65.50 66.95 1.0M
2025-05-30 69.00 70.35 67.60 67.85 0.8M
2025-05-29 70.60 72.05 70.60 71.30 0.6M
2025-05-28 69.70 71.70 69.70 70.60 0.6M
2025-05-27 69.55 72.00 68.85 69.65 0.7M
2025-05-26 67.95 71.40 67.95 69.50 0.6M
2025-05-23 66.60 69.25 66.60 67.25 1.0M
2025-05-22 66.35 67.40 66.30 66.60 0.5M
2025-05-21 66.90 66.90 65.80 66.60 0.7M
2025-05-20 65.55 66.75 65.40 65.80 0.7M
2025-05-19 64.25 65.35 64.25 64.70 0.6M
2025-05-16 65.55 65.55 63.65 64.25 1.1M
2025-05-15 65.30 67.65 65.30 65.70 1.5M
2025-05-14 56.90 62.60 56.90 61.50 3.3M
2025-05-13 57.00 57.00 54.40 54.50 0.7M
2025-05-12 56.20 58.10 56.10 57.00 1.0M
2025-05-09 55.80 56.90 55.70 56.20 1.3M
2025-05-08 57.95 58.50 56.80 56.80 1.0M
2025-05-07 56.40 58.60 56.40 56.80 1.4M
2025-05-06 54.80 55.65 54.00 55.35 0.4M
2025-05-02 55.05 55.05 52.00 54.00 0.2M
2025-04-30 53.00 53.65 52.80 53.05 0.2M
2025-04-29 51.95 53.70 51.50 52.80 0.5M
2025-04-28 51.65 53.80 51.40 52.00 0.7M
2025-04-25 51.15 53.20 51.15 51.90 1.0M
2025-04-24 51.10 51.80 50.55 51.50 0.3M
2025-04-23 49.50 50.90 49.40 50.50 1.2M
2025-04-22 47.25 48.55 47.25 47.80 0.8M
2025-04-17 48.50 50.25 48.50 49.75 0.6M
2025-04-16 49.80 50.40 48.85 49.10 0.3M
2025-04-15 50.65 50.65 49.15 50.10 0.7M
2025-04-14 49.05 49.45 48.00 49.15 1.0M
2025-04-11 50.50 51.25 48.80 50.35 0.4M
2025-04-10 51.00 52.95 49.35 50.40 0.8M
2025-04-09 46.80 49.50 46.25 48.95 0.4M
2025-04-08 49.50 52.00 49.50 51.00 0.4M
2025-04-07 48.80 50.90 46.05 46.30 0.9M
2025-04-03 54.50 55.55 54.10 54.30 0.1M
2025-04-02 55.80 57.10 55.30 55.35 0.1M
2025-04-01 55.25 57.25 55.25 55.70 0.1M
2025-03-31 57.00 57.00 54.95 55.30 0.2M
2025-03-28 57.50 58.40 56.40 57.20 0.2M
2025-03-27 55.85 58.05 55.85 56.60 0.1M
2025-03-26 55.65 56.80 55.55 55.90 0.2M
2025-03-25 55.10 56.45 54.55 54.70 0.1M
2025-03-24 55.00 55.60 54.15 55.10 0.1M
2025-03-21 55.50 56.10 54.00 55.95 0.6M
2025-03-20 58.50 59.00 56.95 56.95 0.5M
2025-03-19 58.10 59.30 55.30 58.50 1.6M
2025-03-18 49.60 51.10 49.60 51.10 0.5M
2025-03-17 48.95 49.40 47.50 47.70 0.8M
2025-03-14 48.45 49.40 47.80 48.95 0.4M
2025-03-13 47.30 48.15 46.70 47.30 0.2M
2025-03-12 48.60 49.00 46.40 46.80 1.1M
2025-03-11 51.65 51.75 50.25 51.75 0.3M
2025-03-10 52.90 54.75 50.75 51.75 1.3M
2025-03-07 53.40 54.45 52.25 52.80 2.1M
2025-03-06 51.80 54.90 51.20 54.90 0.7M
2025-03-05 49.50 50.65 49.20 50.40 0.4M
2025-03-04 47.45 49.55 47.45 49.50 0.3M
2025-03-03 47.85 49.00 47.30 47.35 0.3M
2025-02-28 49.60 50.45 48.50 48.80 0.3M
2025-02-27 51.35 51.85 49.20 49.45 0.7M
2025-02-26 52.35 52.70 51.10 52.25 1.0M
2025-02-25 52.80 52.90 50.50 51.80 0.9M
2025-02-24 56.85 62.00 56.00 57.00 1.2M
2025-02-21 51.50 53.20 50.95 52.05 0.5M
2025-02-20 51.95 51.95 50.65 51.50 0.1M
2025-02-19 53.55 53.55 51.70 53.25 0.0M
2025-02-18 53.50 54.05 52.20 53.80 0.2M
2025-02-17 55.00 55.20 52.20 53.50 0.2M
2025-02-14 49.20 51.00 49.20 50.30 0.1M
2025-02-13 48.90 50.25 45.00 48.50 0.1M
2025-02-12 47.85 48.85 47.65 48.85 0.1M
2025-02-11 48.00 48.05 46.95 47.35 0.2M
2025-02-10 48.55 49.90 48.10 48.55 0.1M
2025-02-07 47.15 50.00 46.80 47.90 0.1M
2025-02-06 45.60 47.00 45.60 47.00 0.1M
2025-02-05 45.10 46.25 45.10 45.60 0.1M
2025-02-04 46.50 46.80 45.95 46.80 0.1M
2025-02-03 45.20 45.95 43.05 45.95 0.1M
2025-01-28 45.35 45.45 45.00 45.00 0.0M
2025-01-27 43.50 45.05 43.50 45.00 0.3M
2025-01-24 42.50 43.25 42.30 42.30 0.1M
2025-01-23 42.50 43.05 41.75 42.00 0.1M
2025-01-22 42.80 42.80 41.50 42.40 0.0M
2025-01-21 41.80 42.45 41.75 42.00 0.2M
2025-01-20 42.00 42.25 41.25 41.95 0.1M
2025-01-17 39.80 40.30 39.80 40.30 0.0M
2025-01-16 40.95 41.35 40.00 40.55 0.1M
2025-01-15 40.20 40.90 39.85 39.95 0.1M
2025-01-14 40.80 41.50 40.15 40.20 0.1M
2025-01-13 41.15 41.50 40.70 41.20 0.1M
2025-01-10 42.20 42.20 41.15 41.40 0.1M
2025-01-09 41.70 42.50 41.70 42.30 0.0M
2025-01-08 42.10 42.10 41.25 41.30 0.0M
2025-01-07 43.35 43.35 41.75 42.10 0.0M
2025-01-06 43.10 44.15 42.65 42.80 0.0M
2025-01-03 44.40 44.60 43.70 43.90 0.0M
2025-01-02 44.15 45.45 42.80 43.30 0.0M