Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ アメリカ →
75.22
最終更新: 2025-10-02
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 63.83 64.11 63.80 63.96 28.1K
09:31 64.13 64.13 63.89 64.13 18.1K
09:32 64.14 64.15 63.85 63.88 15.9K
09:33 63.89 63.92 63.84 63.89 12.3K
09:34 63.83 63.96 63.83 63.96 13.1K
09:35 64.08 64.10 63.90 63.90 9.2K
09:36 63.88 63.93 63.88 63.92 6.9K
09:37 63.92 63.92 63.88 63.92 9.4K
09:38 63.91 63.92 63.87 63.87 13.2K
09:39 63.91 64.00 63.91 63.99 11.8K
09:40 64.00 64.00 63.89 63.94 11.1K
09:41 64.01 64.02 63.93 63.98 13.4K
09:42 63.96 63.97 63.96 63.97 1.7K
09:43 63.96 63.98 63.94 63.94 10.8K
09:44 63.94 63.95 63.91 63.95 13.3K
09:45 63.92 63.92 63.81 63.81 19.0K
09:46 63.83 63.83 63.60 63.63 7.6K
09:47 63.62 63.65 63.60 63.63 12.9K
09:48 63.65 63.68 63.65 63.66 6.4K
09:49 63.65 63.70 63.65 63.70 3.5K
09:50 63.68 63.71 63.59 63.59 12.4K
09:51 63.59 63.63 63.59 63.63 11.9K
09:52 63.61 63.66 63.61 63.66 6.1K
09:53 63.64 63.66 63.63 63.66 2.1K
09:54 63.64 63.64 63.37 63.40 44.4K
09:55 63.35 63.44 63.34 63.44 19.5K
09:56 63.45 63.46 63.45 63.46 1.7K
09:57 63.48 63.53 63.47 63.53 10.3K
09:58 63.51 63.61 63.51 63.61 14.6K
09:59 63.64 63.65 63.60 63.63 3.7K
10:00 63.62 63.72 63.62 63.68 14.9K
10:01 63.70 63.70 63.67 63.67 10.5K
10:02 63.67 63.67 63.53 63.54 8.4K
10:03 63.56 63.58 63.56 63.58 6.3K
10:04 63.55 63.58 63.55 63.55 15.6K
10:05 63.39 63.40 63.36 63.38 11.8K
10:06 63.40 63.43 63.40 63.43 4.0K
10:07 63.42 63.46 63.42 63.43 0.9K
10:08 63.43 63.43 63.37 63.37 4.2K
10:09 63.37 63.37 63.28 63.30 5.3K
10:10 63.31 63.39 63.31 63.39 6.3K
10:11 63.36 63.36 63.36 63.36 1.1K
10:12 63.34 63.38 63.34 63.38 3.8K
10:13 63.37 63.41 63.37 63.41 9.2K
10:14 63.42 63.45 63.42 63.45 2.6K
10:15 63.45 63.52 63.45 63.46 12.9K
10:16 63.46 63.48 63.44 63.46 7.2K
10:17 63.43 63.46 63.41 63.42 5.6K
10:18 63.43 63.43 63.42 63.42 1.6K
10:19 63.41 63.42 63.41 63.41 3.3K
10:20 63.41 63.47 63.26 63.26 23.4K
10:21 63.26 63.27 63.26 63.26 9.8K
10:22 63.23 63.23 63.21 63.22 6.3K
10:23 63.21 63.27 63.21 63.27 12.0K
10:24 63.30 63.35 63.30 63.30 15.0K
10:25 63.31 63.32 63.30 63.31 20.9K
10:26 63.32 63.34 63.30 63.34 7.8K
10:27 63.35 63.36 63.31 63.31 7.1K
10:28 63.30 63.33 63.30 63.32 14.6K
10:29 63.30 63.30 63.17 63.20 53.2K
10:30 63.25 63.36 63.25 63.36 10.3K
10:31 63.35 63.44 63.35 63.42 7.9K
10:32 63.44 63.47 63.44 63.45 4.3K
10:33 63.49 63.53 63.49 63.53 3.4K
10:34 63.55 63.55 63.46 63.53 63.6K
10:35 63.56 63.56 63.50 63.52 3.0K
10:36 63.54 63.54 63.53 63.54 1.2K
10:37 63.61 63.64 63.61 63.64 10.4K
10:38 63.64 63.64 63.62 63.62 10.1K
10:39 63.60 63.60 63.58 63.58 1.7K
10:40 63.59 63.63 63.58 63.61 21.1K
10:41 63.61 63.63 63.61 63.61 0.9K
10:42 63.61 63.61 63.55 63.57 9.4K
10:43 63.59 63.59 63.58 63.58 4.0K
10:44 63.60 63.64 63.60 63.63 27.1K
10:45 63.63 63.63 63.58 63.59 8.2K
10:46 63.59 63.59 63.59 63.59 0.4K
10:47 63.59 63.59 63.56 63.56 1.8K
10:48 63.55 63.55 63.55 63.55 1.5K
10:50 63.52 63.54 63.52 63.54 5.6K
10:51 63.60 63.60 63.60 63.60 11.6K
10:52 63.63 63.63 63.56 63.56 2.3K
10:53 63.55 63.60 63.55 63.59 7.6K
10:54 63.55 63.55 63.55 63.55 0.7K
10:55 63.51 63.51 63.50 63.50 2.0K
10:56 63.50 63.50 63.50 63.50 0.6K
10:57 63.50 63.50 63.50 63.50 0.6K
10:58 63.50 63.50 63.50 63.50 35.7K
10:59 63.50 63.50 63.43 63.46 31.0K
11:00 63.46 63.53 63.46 63.53 6.7K
11:01 63.51 63.51 63.50 63.50 6.0K
11:02 63.52 63.52 63.50 63.50 3.2K
11:03 63.46 63.46 63.46 63.46 0.7K
11:04 63.43 63.43 63.42 63.42 1.6K
11:05 63.42 63.43 63.40 63.40 2.5K
11:06 63.41 63.41 63.40 63.40 5.3K
11:07 63.41 63.41 63.41 63.41 0.3K
11:08 63.44 63.44 63.42 63.42 0.9K
11:09 63.44 63.44 63.43 63.43 1.0K
11:10 63.47 63.52 63.47 63.52 11.1K
11:11 63.52 63.53 63.52 63.53 1.1K
11:12 63.54 63.54 63.52 63.52 1.9K
11:13 63.56 63.56 63.51 63.52 1.4K
11:14 63.54 63.55 63.52 63.55 4.0K
11:15 63.55 63.56 63.52 63.52 6.4K
11:16 63.51 63.58 63.50 63.58 10.9K
11:17 63.56 63.56 63.56 63.56 3.2K
11:18 63.57 63.58 63.56 63.58 4.0K
11:19 63.57 63.57 63.56 63.57 8.0K
11:20 63.57 63.57 63.57 63.57 2.9K
11:21 63.56 63.57 63.56 63.56 1.2K
11:22 63.54 63.54 63.50 63.52 12.0K
11:23 63.55 63.55 63.55 63.55 0.4K
11:24 63.55 63.58 63.55 63.56 8.0K
11:25 63.58 63.61 63.58 63.61 7.7K
11:26 63.62 63.62 63.54 63.54 7.1K
11:27 63.56 63.59 63.55 63.59 4.1K
11:28 63.56 63.56 63.56 63.56 0.4K
11:29 63.62 63.62 63.58 63.60 4.3K
11:30 63.61 63.61 63.61 63.61 1.3K
11:31 63.61 63.61 63.59 63.59 0.3K
11:32 63.62 63.62 63.60 63.60 2.9K
11:33 63.62 63.62 63.61 63.62 1.2K
11:34 63.63 63.63 63.60 63.60 3.4K
11:35 63.63 63.63 63.60 63.60 0.8K
11:36 63.62 63.62 63.58 63.58 8.2K
11:39 63.59 63.61 63.57 63.57 5.6K
11:40 63.58 63.58 63.58 63.58 0.4K
11:41 63.54 63.54 63.54 63.54 0.8K
11:42 63.54 63.54 63.54 63.54 0.2K
11:43 63.52 63.52 63.52 63.52 0.4K
11:44 63.52 63.53 63.52 63.53 1.2K
11:45 63.52 63.54 63.52 63.54 4.2K
11:46 63.54 63.55 63.54 63.55 4.2K
11:47 63.56 63.56 63.56 63.56 0.2K
11:48 63.55 63.56 63.54 63.56 2.8K
11:49 63.56 63.56 63.50 63.50 3.1K
11:51 63.52 63.52 63.52 63.52 0.6K
11:52 63.50 63.54 63.50 63.53 6.5K
11:53 63.54 63.54 63.54 63.54 0.3K
11:54 63.52 63.54 63.51 63.54 3.7K
11:55 63.56 63.56 63.55 63.55 0.8K
11:56 63.55 63.55 63.55 63.55 0.3K
11:57 63.55 63.55 63.55 63.55 0.2K
11:58 63.55 63.56 63.53 63.53 4.8K
11:59 63.53 63.53 63.52 63.52 8.6K
12:00 63.50 63.50 63.50 63.50 0.5K
12:01 63.49 63.49 63.47 63.48 9.1K
12:02 63.48 63.52 63.48 63.51 7.6K
12:03 63.51 63.51 63.50 63.51 0.7K
12:04 63.51 63.51 63.50 63.51 6.6K
12:05 63.49 63.49 63.45 63.47 3.5K
12:06 63.45 63.46 63.45 63.46 0.9K
12:07 63.46 63.46 63.46 63.46 0.4K
12:08 63.47 63.48 63.47 63.47 2.5K
12:10 63.45 63.45 63.45 63.45 1.9K
12:11 63.44 63.47 63.44 63.47 4.9K
12:12 63.48 63.48 63.45 63.46 4.2K
12:13 63.45 63.46 63.45 63.46 1.1K
12:14 63.46 63.46 63.45 63.45 1.4K
12:15 63.46 63.46 63.45 63.45 1.2K
12:16 63.44 63.44 63.42 63.43 3.6K
12:17 63.44 63.44 63.44 63.44 0.3K
12:18 63.43 63.45 63.43 63.43 3.1K
12:19 63.42 63.51 63.40 63.51 5.1K
12:20 63.51 63.51 63.51 63.51 2.2K
12:23 63.55 63.55 63.55 63.55 1.7K
12:25 63.54 63.54 63.54 63.54 1.3K
12:26 63.57 63.57 63.57 63.57 1.4K
12:28 63.59 63.59 63.59 63.59 1.2K
12:30 63.60 63.61 63.59 63.59 3.6K
12:32 63.54 63.54 63.54 63.54 1.1K
12:35 63.56 63.56 63.55 63.55 1.8K
12:36 63.53 63.54 63.53 63.54 1.0K
12:37 63.54 63.54 63.54 63.54 0.8K
12:39 63.53 63.53 63.51 63.51 1.3K
12:40 63.52 63.52 63.52 63.52 1.4K
12:41 63.51 63.51 63.51 63.51 0.3K
12:42 63.50 63.50 63.50 63.50 0.1K
12:43 63.50 63.51 63.50 63.50 2.3K
12:44 63.50 63.50 63.47 63.48 1.9K
12:45 63.46 63.48 63.46 63.48 0.6K
12:46 63.47 63.48 63.47 63.48 3.2K
12:47 63.50 63.50 63.50 63.50 1.4K
12:48 63.48 63.48 63.48 63.48 0.8K
12:49 63.48 63.50 63.48 63.49 1.8K
12:50 63.49 63.49 63.49 63.49 1.5K
12:51 63.47 63.47 63.47 63.47 0.4K
12:52 63.47 63.47 63.47 63.47 0.4K
12:53 63.47 63.47 63.47 63.47 0.3K
12:54 63.46 63.46 63.46 63.46 0.3K
12:55 63.45 63.45 63.45 63.45 0.8K
12:56 63.43 63.43 63.43 63.43 0.5K
12:57 63.43 63.43 63.43 63.43 0.3K
12:58 63.43 63.43 63.43 63.43 0.4K
12:59 63.46 63.46 63.46 63.46 3.9K
13:00 63.44 63.45 63.44 63.44 3.8K
13:01 63.39 63.39 63.39 63.39 0.7K
13:02 63.40 63.42 63.38 63.42 6.7K
13:04 63.39 63.39 63.39 63.39 0.5K
13:05 63.37 63.37 63.37 63.37 0.8K
13:07 63.37 63.37 63.35 63.35 1.8K
13:08 63.35 63.35 63.35 63.35 0.3K
13:09 63.35 63.35 63.32 63.32 6.7K
13:10 63.33 63.33 63.33 63.33 2.7K
13:12 63.32 63.32 63.30 63.32 1.3K
13:13 63.33 63.33 63.33 63.33 4.4K
13:14 63.34 63.38 63.34 63.38 4.3K
13:17 63.34 63.34 63.34 63.33 1.4K
13:20 63.30 63.34 63.30 63.34 3.5K
13:21 63.35 63.38 63.35 63.38 1.6K
13:22 63.37 63.37 63.37 63.37 1.4K
13:25 63.36 63.38 63.36 63.37 3.2K
13:26 63.38 63.39 63.38 63.39 3.4K
13:27 63.39 63.39 63.39 63.39 0.3K
13:28 63.39 63.39 63.38 63.38 1.9K
13:29 63.36 63.39 63.35 63.39 14.7K
13:30 63.39 63.39 63.39 63.39 0.6K
13:32 63.39 63.41 63.39 63.41 2.7K
13:33 63.41 63.41 63.40 63.40 1.4K
13:36 63.38 63.38 63.38 63.38 0.3K
13:37 63.38 63.38 63.38 63.38 0.7K
13:38 63.38 63.38 63.38 63.38 0.4K
13:40 63.37 63.39 63.36 63.39 4.5K
13:42 63.40 63.40 63.40 63.40 0.1K
13:43 63.38 63.38 63.38 63.38 2.2K
13:44 63.38 63.38 63.37 63.37 1.6K
13:45 63.36 63.36 63.36 63.36 1.3K
13:46 63.35 63.35 63.35 63.35 0.7K
13:48 63.33 63.33 63.33 63.33 1.5K
13:50 63.32 63.32 63.32 63.32 0.6K
13:51 63.31 63.31 63.31 63.31 0.3K
13:52 63.31 63.33 63.31 63.33 1.0K
13:53 63.32 63.32 63.32 63.32 0.8K
13:54 63.31 63.38 63.31 63.38 4.6K
13:55 63.37 63.37 63.37 63.37 0.2K
13:57 63.42 63.42 63.42 63.42 1.3K
13:58 63.40 63.40 63.40 63.40 2.1K
13:59 63.39 63.39 63.39 63.39 0.1K
14:00 63.39 63.39 63.38 63.38 0.8K
14:01 63.38 63.38 63.37 63.37 0.4K
14:03 63.37 63.37 63.37 63.37 0.2K
14:04 63.37 63.37 63.37 63.37 0.3K
14:05 63.37 63.37 63.33 63.33 2.3K
14:06 63.35 63.35 63.34 63.34 0.5K
14:07 63.34 63.37 63.34 63.37 4.8K
14:09 63.31 63.32 63.31 63.32 2.2K
14:10 63.31 63.31 63.31 63.31 0.3K
14:11 63.31 63.31 63.30 63.30 1.1K
14:12 63.30 63.30 63.30 63.30 0.6K
14:13 63.33 63.33 63.30 63.30 4.8K
14:16 63.30 63.31 63.30 63.30 7.8K
14:18 63.31 63.31 63.31 63.31 6.1K
14:19 63.31 63.31 63.30 63.30 1.3K
14:20 63.31 63.31 63.30 63.30 13.8K
14:21 63.30 63.31 63.30 63.31 26.2K
14:22 63.31 63.31 63.31 63.31 1.9K
14:23 63.31 63.33 63.31 63.32 2.7K
14:24 63.30 63.31 63.30 63.30 7.3K
14:25 63.30 63.30 63.30 63.30 2.2K
14:26 63.31 63.31 63.30 63.30 0.7K
14:27 63.31 63.31 63.30 63.30 3.3K
14:28 63.30 63.30 63.30 63.30 0.5K
14:29 63.31 63.31 63.31 63.31 0.9K
14:30 63.30 63.31 63.30 63.30 2.8K
14:31 63.30 63.31 63.30 63.31 4.6K
14:32 63.31 63.32 63.31 63.32 8.9K
14:33 63.31 63.32 63.30 63.32 4.9K
14:34 63.32 63.32 63.31 63.31 1.1K
14:35 63.30 63.30 63.20 63.20 9.5K
14:36 63.18 63.18 63.17 63.17 2.8K
14:37 63.21 63.31 63.21 63.31 18.4K
14:39 63.31 63.31 63.31 63.31 1.3K
14:40 63.30 63.30 63.30 63.30 1.0K
14:41 63.30 63.30 63.27 63.27 13.9K
14:42 63.27 63.27 63.27 63.27 0.8K
14:43 63.27 63.27 63.27 63.27 1.0K
14:44 63.27 63.28 63.27 63.28 5.3K
14:46 63.26 63.26 63.26 63.26 1.8K
14:47 63.28 63.29 63.28 63.28 3.6K
14:48 63.26 63.26 63.26 63.26 0.9K
14:49 63.26 63.26 63.23 63.24 8.0K
14:50 63.27 63.27 63.26 63.26 12.7K
14:51 63.25 63.26 63.24 63.25 15.1K
14:52 63.26 63.27 63.26 63.27 0.6K
14:53 63.27 63.27 63.27 63.27 1.4K
14:55 63.26 63.26 63.25 63.25 1.3K
14:56 63.25 63.26 63.25 63.26 17.2K
14:57 63.26 63.27 63.25 63.27 4.8K
14:58 63.27 63.27 63.27 63.27 0.3K
14:59 63.27 63.27 63.27 63.27 0.5K
15:00 63.26 63.27 63.26 63.27 3.4K
15:01 63.27 63.27 63.27 63.27 1.2K
15:02 63.27 63.28 63.27 63.28 2.0K
15:03 63.27 63.29 63.27 63.29 4.2K
15:04 63.29 63.29 63.29 63.29 0.3K
15:05 63.29 63.29 63.28 63.28 2.3K
15:06 63.29 63.29 63.27 63.28 2.1K
15:07 63.26 63.27 63.25 63.25 4.1K
15:08 63.26 63.27 63.26 63.27 3.3K
15:09 63.28 63.28 63.26 63.26 2.0K
15:10 63.26 63.27 63.26 63.27 0.8K
15:11 63.27 63.29 63.26 63.29 5.5K
15:12 63.28 63.28 63.28 63.28 5.3K
15:13 63.28 63.28 63.28 63.28 1.1K
15:14 63.28 63.28 63.28 63.28 0.5K
15:15 63.28 63.28 63.26 63.26 4.1K
15:16 63.26 63.27 63.25 63.27 8.3K
15:17 63.27 63.29 63.27 63.29 3.3K
15:18 63.28 63.28 63.26 63.26 4.5K
15:19 63.27 63.27 63.27 63.27 0.9K
15:20 63.28 63.29 63.27 63.27 3.1K
15:21 63.28 63.28 63.28 63.28 0.9K
15:22 63.28 63.28 63.28 63.28 0.9K
15:23 63.28 63.28 63.26 63.27 3.4K
15:25 63.27 63.28 63.27 63.28 4.5K
15:26 63.26 63.26 63.25 63.25 5.7K
15:27 63.25 63.26 63.25 63.26 16.5K
15:28 63.25 63.31 63.25 63.30 10.4K
15:29 63.30 63.30 63.29 63.30 4.5K
15:30 63.30 63.31 63.30 63.31 1.7K
15:31 63.29 63.29 63.28 63.28 2.4K
15:32 63.29 63.29 63.28 63.29 4.5K
15:33 63.29 63.31 63.29 63.30 5.6K
15:34 63.29 63.33 63.28 63.30 8.9K
15:35 63.28 63.29 63.24 63.24 6.6K
15:36 63.26 63.27 63.26 63.26 3.9K
15:37 63.26 63.27 63.26 63.27 2.5K
15:38 63.26 63.26 63.26 63.26 0.9K
15:39 63.26 63.26 63.26 63.26 1.2K
15:40 63.28 63.28 63.28 63.28 7.0K
15:41 63.27 63.29 63.27 63.28 4.4K
15:42 63.27 63.27 63.27 63.27 0.1K
15:43 63.27 63.31 63.27 63.29 8.7K
15:44 63.28 63.31 63.28 63.30 5.7K
15:45 63.29 63.29 63.29 63.29 0.7K
15:46 63.31 63.33 63.31 63.33 9.9K
15:47 63.32 63.33 63.32 63.33 2.1K
15:48 63.33 63.35 63.33 63.34 6.8K
15:49 63.33 63.36 63.33 63.36 11.4K
15:50 63.40 63.40 63.36 63.38 12.1K
15:51 63.38 63.41 63.38 63.41 11.4K
15:52 63.41 63.44 63.41 63.44 5.0K
15:53 63.44 63.48 63.44 63.47 7.9K
15:54 63.48 63.50 63.48 63.50 15.8K
15:55 63.49 63.50 63.45 63.45 15.9K
15:56 63.44 63.50 63.42 63.50 59.1K
15:57 63.51 63.53 63.51 63.52 24.6K
15:58 63.51 63.53 63.44 63.44 79.6K
15:59 63.42 63.53 63.42 63.50 247.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし