Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ アメリカ →
73.32
最終更新: 2025-10-03
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
09:30 58.45 58.47 58.39 58.47 16.1K
09:31 58.47 58.55 58.30 58.43 11.9K
09:32 58.52 58.62 58.52 58.62 4.2K
09:33 58.63 58.80 58.63 58.80 2.5K
09:34 58.66 58.85 58.66 58.73 5.1K
09:35 58.87 58.87 58.75 58.82 1.4K
09:36 58.59 58.69 58.56 58.56 10.3K
09:37 58.57 58.65 58.57 58.57 3.5K
09:38 58.63 58.63 58.53 58.58 5.5K
09:39 58.53 58.75 58.53 58.75 10.1K
09:40 58.79 58.79 58.71 58.79 3.0K
09:41 58.79 58.93 58.79 58.93 6.4K
09:42 58.93 58.93 58.93 58.93 0.6K
09:43 58.88 58.98 58.88 58.98 15.1K
09:44 59.04 59.05 58.98 59.05 3.4K
09:45 58.98 59.05 58.93 58.93 12.7K
09:46 59.01 59.01 59.01 59.01 0.5K
09:47 59.01 59.01 58.88 58.90 9.0K
09:48 58.90 58.96 58.86 58.87 6.3K
09:49 58.91 58.91 58.81 58.81 8.8K
09:50 58.88 58.88 58.72 58.73 7.5K
09:51 58.78 58.82 58.74 58.82 4.8K
09:52 58.82 58.84 58.79 58.79 2.3K
09:53 58.84 58.84 58.77 58.77 2.0K
09:54 58.76 58.86 58.62 58.68 3.1K
09:55 58.62 58.68 58.62 58.62 0.8K
09:56 58.69 58.73 58.64 58.73 7.1K
09:57 58.73 58.73 58.73 58.73 1.1K
09:58 58.75 58.75 58.75 58.75 1.0K
09:59 58.75 58.75 58.72 58.75 2.1K
10:00 58.71 58.75 58.71 58.74 7.9K
10:01 58.69 58.78 58.69 58.78 6.2K
10:02 58.78 58.78 58.75 58.75 1.9K
10:03 58.78 58.78 58.75 58.78 2.8K
10:04 58.80 58.81 58.78 58.81 4.3K
10:05 58.83 58.84 58.81 58.84 1.8K
10:06 58.85 58.85 58.85 58.85 1.1K
10:07 58.86 58.86 58.83 58.86 3.3K
10:08 58.86 58.87 58.81 58.87 2.6K
10:09 58.84 58.84 58.79 58.81 2.3K
10:10 58.84 58.84 58.81 58.81 1.2K
10:11 58.84 58.87 58.84 58.87 2.0K
10:12 58.94 58.95 58.89 58.95 3.3K
10:13 58.95 58.95 58.89 58.94 3.5K
10:14 58.94 58.94 58.94 58.94 0.9K
10:15 58.95 58.95 58.90 58.95 2.7K
10:16 58.92 58.96 58.90 58.90 1.3K
10:17 58.94 58.94 58.87 58.91 3.9K
10:18 58.91 58.91 58.87 58.88 1.3K
10:19 58.89 58.92 58.87 58.92 5.4K
10:20 58.92 58.92 58.89 58.89 1.4K
10:21 58.89 58.91 58.88 58.89 3.2K
10:22 58.89 58.89 58.81 58.89 6.9K
10:23 58.85 58.92 58.85 58.92 3.7K
10:24 58.93 58.97 58.93 58.94 2.7K
10:25 58.94 58.99 58.94 58.97 4.7K
10:26 58.96 58.97 58.96 58.97 1.2K
10:27 58.97 58.97 58.87 58.88 2.7K
10:28 58.87 58.91 58.86 58.91 1.6K
10:29 58.89 58.91 58.88 58.91 4.1K
10:30 58.91 58.97 58.91 58.97 5.7K
10:31 58.98 58.98 58.93 58.95 5.4K
10:32 58.97 58.97 58.92 58.92 1.7K
10:33 58.95 58.95 58.89 58.91 1.6K
10:34 58.91 58.94 58.91 58.93 2.0K
10:35 58.93 59.01 58.91 59.01 8.1K
10:36 59.01 59.01 58.91 58.91 2.9K
10:37 58.84 58.90 58.84 58.90 4.1K
10:38 58.90 58.90 58.87 58.89 3.3K
10:39 58.89 58.89 58.80 58.83 3.1K
10:40 58.86 58.86 58.80 58.80 2.7K
10:41 58.80 58.81 58.77 58.78 2.2K
10:42 58.80 58.80 58.77 58.77 3.0K
10:43 58.77 58.80 58.77 58.79 1.1K
10:44 58.79 58.82 58.79 58.80 4.8K
10:45 58.82 58.82 58.77 58.77 2.2K
10:46 58.75 58.78 58.72 58.73 3.7K
10:47 58.69 58.76 58.69 58.75 1.7K
10:48 58.75 58.82 58.75 58.81 3.2K
10:49 58.81 58.81 58.76 58.79 1.8K
10:50 58.78 58.82 58.78 58.82 6.0K
10:51 58.77 58.77 58.77 58.77 1.7K
10:52 58.71 58.75 58.71 58.75 0.8K
10:53 58.78 58.78 58.76 58.76 0.6K
10:54 58.76 58.76 58.73 58.76 1.8K
10:55 58.74 58.80 58.74 58.80 2.3K
10:56 58.80 58.80 58.78 58.80 2.3K
10:57 58.81 58.81 58.70 58.73 3.9K
10:58 58.73 58.73 58.70 58.73 1.3K
10:59 58.72 58.75 58.72 58.74 4.2K
11:00 58.74 58.74 58.73 58.73 1.5K
11:01 58.73 58.74 58.72 58.72 2.3K
11:02 58.71 58.74 58.70 58.70 1.5K
11:03 58.74 58.74 58.70 58.70 1.5K
11:04 58.71 58.74 58.71 58.71 1.0K
11:05 58.74 58.76 58.71 58.73 7.5K
11:06 58.71 58.73 58.67 58.67 17.3K
11:07 58.64 58.64 58.58 58.58 1.7K
11:08 58.61 58.61 58.52 58.55 1.7K
11:09 58.55 58.62 58.55 58.62 3.1K
11:10 58.63 58.63 58.59 58.63 1.7K
11:11 58.63 58.63 58.63 58.63 3.8K
11:12 58.63 58.63 58.63 58.63 0.3K
11:13 58.59 58.63 58.59 58.59 2.1K
11:14 58.60 58.64 58.57 58.60 8.7K
11:15 58.60 58.68 58.60 58.68 4.3K
11:16 58.68 58.68 58.60 58.64 1.9K
11:17 58.64 58.64 58.60 58.64 2.5K
11:18 58.62 58.62 58.58 58.58 4.3K
11:19 58.64 58.64 58.59 58.63 8.9K
11:20 58.64 58.66 58.64 58.64 1.4K
11:21 58.60 58.64 58.59 58.64 2.3K
11:22 58.64 58.64 58.64 58.64 0.4K
11:23 58.63 58.67 58.63 58.67 4.8K
11:24 58.72 58.72 58.72 58.72 0.9K
11:25 58.68 58.73 58.68 58.72 1.3K
11:26 58.70 58.70 58.65 58.69 3.1K
11:27 58.70 58.70 58.70 58.70 0.3K
11:28 58.66 58.70 58.66 58.66 1.5K
11:29 58.68 58.73 58.68 58.73 2.5K
11:30 58.73 58.73 58.70 58.73 1.5K
11:31 58.70 58.75 58.70 58.75 3.4K
11:32 58.75 58.75 58.69 58.71 1.6K
11:33 58.74 58.74 58.71 58.72 1.7K
11:34 58.74 58.74 58.74 58.74 0.6K
11:35 58.79 58.79 58.74 58.76 4.2K
11:36 58.76 58.77 58.73 58.73 1.8K
11:37 58.76 58.76 58.76 58.76 0.7K
11:38 58.77 58.77 58.77 58.77 0.5K
11:39 58.77 58.78 58.74 58.78 0.7K
11:40 58.78 58.78 58.68 58.70 3.3K
11:41 58.70 58.74 58.68 58.74 3.0K
11:42 58.70 58.72 58.70 58.72 1.4K
11:43 58.72 58.72 58.72 58.72 0.2K
11:44 58.72 58.72 58.69 58.69 2.4K
11:45 58.68 58.85 58.68 58.85 10.6K
11:46 58.86 58.86 58.86 58.86 1.5K
11:47 58.90 58.93 58.90 58.93 2.2K
11:48 58.92 58.92 58.92 58.92 0.8K
11:49 58.91 58.91 58.91 58.91 2.9K
11:50 58.91 58.91 58.91 58.91 2.9K
11:51 58.91 58.91 58.90 58.90 1.5K
11:52 58.97 59.01 58.97 59.01 4.2K
11:53 59.02 59.04 59.01 59.01 1.0K
11:54 59.02 59.02 58.99 58.99 1.3K
11:55 58.98 59.02 58.98 59.02 2.6K
11:56 59.03 59.03 59.01 59.01 14.4K
11:57 59.00 59.00 58.98 58.98 2.2K
11:58 58.98 58.98 58.96 58.96 0.3K
11:59 58.96 59.00 58.96 59.00 2.7K
12:00 59.01 59.01 59.01 59.01 1.4K
12:01 59.03 59.03 59.03 59.03 2.0K
12:02 59.01 59.02 59.00 59.02 10.3K
12:03 59.04 59.04 59.03 59.03 1.5K
12:04 59.00 59.04 59.00 59.04 3.6K
12:05 59.03 59.03 59.01 59.01 1.6K
12:06 59.01 59.03 59.01 59.01 3.6K
12:08 58.98 58.98 58.95 58.95 0.8K
12:09 58.95 58.96 58.94 58.94 2.5K
12:10 58.96 58.96 58.92 58.94 4.8K
12:11 58.95 58.96 58.94 58.96 1.9K
12:12 58.96 59.00 58.96 59.00 2.1K
12:13 58.97 58.97 58.97 58.97 1.3K
12:14 59.01 59.02 59.01 59.02 5.8K
12:15 58.99 58.99 58.99 58.99 0.2K
12:16 59.01 59.05 59.01 59.05 6.9K
12:18 59.06 59.08 59.06 59.08 3.8K
12:19 59.08 59.08 59.08 59.08 0.2K
12:20 59.09 59.10 59.09 59.10 5.2K
12:21 59.11 59.11 59.09 59.11 2.7K
12:22 59.11 59.11 59.10 59.10 1.0K
12:24 59.14 59.14 59.14 59.14 1.8K
12:25 59.13 59.13 59.13 59.13 1.7K
12:26 59.09 59.09 59.08 59.08 1.4K
12:27 59.06 59.06 59.04 59.04 2.4K
12:28 58.99 59.02 58.99 59.02 3.8K
12:29 59.03 59.04 59.03 59.03 2.5K
12:30 59.03 59.03 59.03 59.03 0.9K
12:31 59.04 59.04 59.04 59.04 3.2K
12:32 59.07 59.07 59.07 59.07 2.0K
12:33 59.07 59.09 59.07 59.07 2.4K
12:36 59.07 59.08 59.07 59.08 3.5K
12:37 59.09 59.09 59.07 59.07 1.5K
12:38 59.07 59.08 59.07 59.08 2.6K
12:39 59.07 59.08 59.06 59.06 1.7K
12:40 59.04 59.08 59.04 59.08 5.0K
12:41 59.07 59.11 59.07 59.11 2.4K
12:42 59.11 59.12 59.11 59.12 1.2K
12:43 59.11 59.11 59.11 59.11 1.0K
12:44 59.11 59.15 59.11 59.14 3.5K
12:46 59.13 59.15 59.13 59.15 3.4K
12:48 59.15 59.15 59.15 59.15 2.8K
12:49 59.15 59.16 59.15 59.16 0.6K
12:50 59.12 59.14 59.10 59.14 7.7K
12:52 59.13 59.13 59.13 59.13 1.1K
12:53 59.14 59.14 59.14 59.14 0.7K
12:54 59.13 59.13 59.10 59.10 3.0K
12:56 59.09 59.09 59.06 59.06 1.0K
12:57 59.05 59.08 59.05 59.08 9.0K
12:58 59.07 59.07 59.07 59.07 0.2K
12:59 59.07 59.11 59.07 59.11 2.2K
13:00 59.08 59.09 59.07 59.07 15.9K
13:01 59.06 59.07 59.06 59.07 4.8K
13:03 59.05 59.05 59.05 59.05 6.4K
13:05 59.04 59.04 59.04 59.04 0.9K
13:06 59.03 59.04 59.02 59.02 2.0K
13:07 59.02 59.02 59.02 59.02 0.7K
13:08 59.02 59.02 59.00 59.00 1.9K
13:09 59.00 59.01 59.00 59.01 0.9K
13:10 59.00 59.02 59.00 59.02 1.9K
13:11 59.02 59.03 59.02 59.03 1.9K
13:12 59.03 59.03 59.03 59.03 5.9K
13:13 59.03 59.04 59.03 59.04 1.8K
13:16 59.02 59.02 59.02 59.02 0.2K
13:17 59.02 59.03 59.02 59.03 9.2K
13:18 59.00 59.00 59.00 59.00 1.9K
13:19 58.99 58.99 58.99 58.99 1.6K
13:20 58.96 58.97 58.95 58.96 3.0K
13:21 58.99 58.99 58.99 58.99 2.7K
13:22 58.98 58.98 58.98 58.98 0.7K
13:23 59.00 59.00 59.00 59.00 3.0K
13:24 59.01 59.01 59.01 59.01 0.3K
13:25 59.01 59.02 59.01 59.02 1.6K
13:26 59.02 59.03 59.01 59.01 1.8K
13:27 59.00 59.00 58.98 59.00 1.7K
13:28 59.01 59.01 59.00 59.00 0.9K
13:29 59.01 59.02 59.01 59.01 16.5K
13:30 59.00 59.00 59.00 59.00 0.2K
13:31 58.99 59.00 58.98 58.98 1.4K
13:32 58.98 58.98 58.98 58.98 1.4K
13:33 58.97 58.97 58.97 58.97 0.5K
13:34 58.97 58.99 58.96 58.98 3.9K
13:35 59.01 59.01 59.00 59.00 0.6K
13:36 59.00 59.00 58.98 58.98 0.8K
13:37 58.98 58.99 58.98 58.99 2.0K
13:39 59.00 59.00 58.98 58.98 1.1K
13:40 58.98 59.03 58.98 59.03 6.2K
13:41 59.03 59.03 59.02 59.02 4.9K
13:42 59.03 59.07 59.03 59.07 2.4K
13:43 59.07 59.07 59.05 59.05 1.0K
13:44 59.06 59.06 59.06 59.06 0.6K
13:45 59.04 59.04 59.04 59.04 1.1K
13:46 59.00 59.00 59.00 59.00 3.4K
13:48 59.01 59.01 59.01 59.01 1.5K
13:50 59.04 59.04 59.04 59.04 1.4K
13:51 59.04 59.05 59.04 59.05 1.8K
13:52 59.04 59.06 59.04 59.06 4.8K
13:54 59.08 59.08 59.08 59.08 0.5K
13:55 59.08 59.08 59.08 59.08 0.9K
13:56 59.08 59.08 59.08 59.08 0.9K
13:57 59.06 59.06 59.06 59.06 0.2K
13:58 59.06 59.06 59.03 59.04 3.3K
13:59 59.06 59.08 59.06 59.08 4.2K
14:00 59.08 59.08 59.08 59.08 1.1K
14:01 59.07 59.07 59.07 59.07 1.0K
14:02 59.07 59.08 59.06 59.08 2.2K
14:03 59.07 59.07 59.06 59.06 2.1K
14:04 59.04 59.05 59.03 59.05 3.5K
14:05 59.02 59.02 58.99 58.99 3.2K
14:06 58.99 58.99 58.98 58.98 1.4K
14:07 58.99 58.99 58.97 58.98 3.9K
14:08 58.97 58.98 58.96 58.96 5.6K
14:09 58.97 58.97 58.97 58.97 0.3K
14:10 58.97 58.97 58.96 58.96 1.1K
14:11 58.94 59.01 58.94 59.01 5.2K
14:12 59.00 59.00 59.00 59.00 0.6K
14:13 58.98 59.01 58.98 59.01 1.2K
14:14 59.01 59.01 59.01 59.01 1.8K
14:15 58.99 58.99 58.99 58.99 1.6K
14:16 59.00 59.00 58.98 58.98 1.3K
14:17 58.96 58.97 58.96 58.96 0.4K
14:18 58.96 58.98 58.96 58.96 1.3K
14:19 58.96 58.96 58.96 58.96 2.6K
14:20 58.97 58.97 58.96 58.96 4.1K
14:22 58.95 58.95 58.93 58.93 2.8K
14:23 58.94 58.95 58.94 58.95 1.1K
14:24 58.94 58.96 58.94 58.96 3.3K
14:25 58.98 58.98 58.98 58.98 2.6K
14:27 58.98 58.99 58.98 58.99 1.3K
14:28 59.00 59.00 59.00 59.00 3.4K
14:29 59.00 59.00 58.98 58.98 2.2K
14:30 58.99 58.99 58.97 58.97 3.1K
14:31 58.96 58.97 58.96 58.97 1.9K
14:32 58.97 58.97 58.95 58.97 3.0K
14:33 58.95 58.95 58.95 58.95 1.9K
14:34 58.97 58.97 58.95 58.95 3.2K
14:35 58.94 58.95 58.94 58.94 2.6K
14:36 58.92 58.95 58.92 58.95 3.0K
14:38 58.92 58.92 58.92 58.92 0.7K
14:39 58.92 58.92 58.92 58.92 0.8K
14:40 58.94 58.94 58.92 58.92 1.0K
14:41 58.92 58.95 58.92 58.94 7.2K
14:42 58.93 58.94 58.92 58.92 3.3K
14:43 58.91 58.91 58.90 58.90 1.7K
14:44 58.92 58.92 58.92 58.92 0.7K
14:45 58.91 58.92 58.90 58.90 1.1K
14:46 58.90 58.90 58.88 58.89 6.4K
14:48 58.91 58.91 58.91 58.91 1.5K
14:49 58.92 58.92 58.92 58.92 0.4K
14:50 58.90 58.90 58.89 58.89 2.0K
14:51 58.89 58.89 58.89 58.89 0.8K
14:52 58.90 58.95 58.90 58.95 6.6K
14:53 58.95 58.96 58.95 58.96 1.4K
14:54 58.97 58.97 58.94 58.94 2.4K
14:55 58.92 58.92 58.92 58.92 0.7K
14:56 58.92 58.92 58.92 58.92 1.4K
14:57 58.91 58.93 58.91 58.93 1.2K
14:58 58.92 58.92 58.91 58.92 3.2K
14:59 58.92 58.96 58.92 58.96 2.1K
15:00 58.93 58.99 58.92 58.99 3.1K
15:01 58.97 59.02 58.97 59.02 3.8K
15:02 59.00 59.00 59.00 59.00 1.0K
15:03 58.99 58.99 58.99 58.99 0.2K
15:04 58.99 59.00 58.99 59.00 1.9K
15:06 58.98 58.99 58.97 58.97 2.1K
15:07 58.95 58.95 58.93 58.93 6.1K
15:08 58.93 58.93 58.93 58.93 1.3K
15:09 58.92 58.99 58.92 58.99 5.6K
15:10 58.99 59.03 58.99 59.03 4.0K
15:11 59.00 59.00 59.00 59.00 1.1K
15:12 58.98 58.98 58.98 58.98 1.2K
15:13 58.98 59.00 58.98 59.00 3.4K
15:14 59.01 59.01 59.01 59.01 2.1K
15:15 59.01 59.01 58.99 58.99 0.8K
15:16 58.99 59.00 58.98 58.98 2.6K
15:17 58.98 58.99 58.97 58.97 3.2K
15:18 58.96 58.99 58.96 58.99 3.2K
15:19 58.99 58.99 58.99 58.99 0.9K
15:20 59.00 59.00 59.00 59.00 1.4K
15:21 59.00 59.00 58.98 58.98 1.4K
15:22 58.98 59.00 58.98 58.99 1.7K
15:23 58.96 58.97 58.94 58.96 2.1K
15:24 58.98 58.98 58.96 58.96 4.1K
15:25 58.96 58.96 58.95 58.95 0.7K
15:26 58.94 58.95 58.93 58.93 2.5K
15:27 58.91 58.91 58.90 58.90 2.0K
15:28 58.90 58.95 58.89 58.95 6.1K
15:29 58.94 58.94 58.90 58.90 5.0K
15:30 58.92 58.93 58.92 58.93 2.0K
15:31 58.91 58.91 58.89 58.91 1.0K
15:32 58.91 58.94 58.88 58.88 5.5K
15:33 58.89 58.89 58.87 58.87 3.0K
15:34 58.86 58.88 58.86 58.87 1.2K
15:35 58.87 58.87 58.87 58.87 1.1K
15:36 58.87 58.87 58.84 58.86 6.3K
15:37 58.83 58.85 58.80 58.81 7.8K
15:38 58.82 58.82 58.80 58.82 4.7K
15:39 58.83 58.86 58.82 58.82 7.6K
15:40 58.84 58.84 58.81 58.84 2.0K
15:41 58.81 58.87 58.81 58.87 3.0K
15:42 58.86 58.87 58.84 58.85 4.2K
15:43 58.83 58.83 58.83 58.83 1.5K
15:44 58.83 58.83 58.82 58.83 7.1K
15:45 58.87 58.87 58.85 58.85 3.4K
15:46 58.85 58.88 58.85 58.88 5.8K
15:47 58.88 58.88 58.87 58.87 8.3K
15:48 58.88 58.88 58.86 58.86 2.4K
15:49 58.86 58.91 58.86 58.91 15.2K
15:50 58.97 58.97 58.95 58.97 9.9K
15:51 58.97 58.97 58.94 58.95 15.8K
15:52 58.95 58.95 58.94 58.94 11.6K
15:53 58.95 58.95 58.91 58.92 7.3K
15:54 58.92 58.96 58.92 58.96 18.3K
15:55 58.96 58.98 58.95 58.96 32.3K
15:56 58.96 58.96 58.91 58.93 21.0K
15:57 58.93 58.93 58.92 58.93 18.4K
15:58 58.92 58.94 58.92 58.94 50.3K
15:59 58.93 58.97 58.92 58.97 783.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし