Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ アメリカ →
74.94
最終更新: 2025-10-01
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 62.10 62.12 61.90 61.90 19.7K
09:31 61.77 61.77 61.77 61.77 1.2K
09:32 61.67 61.73 61.67 61.73 6.0K
09:33 61.59 61.59 61.56 61.56 5.8K
09:34 61.60 61.66 61.60 61.66 3.4K
09:35 61.77 61.77 61.68 61.71 4.8K
09:36 61.90 61.90 61.90 61.90 2.4K
09:37 61.97 61.97 61.97 61.97 2.3K
09:38 62.10 62.10 61.99 61.99 5.5K
09:39 62.07 62.07 62.01 62.03 2.0K
09:40 61.99 62.01 61.99 62.01 2.3K
09:41 62.09 62.12 62.08 62.10 6.1K
09:42 62.10 62.10 62.02 62.02 10.3K
09:43 61.99 62.00 61.89 61.89 5.1K
09:44 61.92 61.94 61.91 61.94 5.3K
09:45 61.96 61.96 61.96 61.96 1.1K
09:46 62.00 62.02 62.00 62.02 2.5K
09:47 62.01 62.05 61.99 62.02 6.1K
09:48 62.03 62.03 62.02 62.02 2.1K
09:49 62.03 62.03 62.00 62.00 1.6K
09:50 62.00 62.00 61.96 61.97 2.4K
09:51 61.97 61.97 61.97 61.97 0.8K
09:52 61.95 61.95 61.95 61.95 2.2K
09:53 61.96 61.99 61.93 61.99 7.7K
09:54 61.98 61.98 61.98 61.98 5.4K
09:55 61.97 62.09 61.97 62.09 11.3K
09:56 62.05 62.13 62.05 62.08 8.5K
09:57 62.06 62.09 62.06 62.09 2.0K
09:59 62.08 62.17 62.08 62.17 5.8K
10:01 62.13 62.23 62.12 62.23 5.4K
10:02 62.27 62.29 62.27 62.27 2.8K
10:03 62.33 62.33 62.32 62.32 3.0K
10:04 62.34 62.35 62.27 62.27 3.5K
10:05 62.28 62.28 62.28 62.28 5.0K
10:06 62.32 62.33 62.32 62.33 3.4K
10:07 62.34 62.37 62.34 62.36 4.3K
10:08 62.33 62.37 62.29 62.29 10.8K
10:09 62.30 62.30 62.29 62.29 5.6K
10:10 62.29 62.29 62.28 62.28 1.6K
10:11 62.28 62.28 62.25 62.25 2.7K
10:12 62.24 62.27 62.22 62.27 9.1K
10:14 62.33 62.33 62.33 62.33 0.4K
10:15 62.33 62.33 62.33 62.33 2.2K
10:16 62.33 62.35 62.33 62.35 2.8K
10:17 62.35 62.37 62.32 62.32 6.5K
10:18 62.30 62.40 62.30 62.40 13.8K
10:19 62.43 62.43 62.41 62.41 2.4K
10:20 62.41 62.41 62.41 62.41 2.3K
10:21 62.36 62.36 62.36 62.36 4.6K
10:22 62.30 62.31 62.30 62.31 4.5K
10:23 62.31 62.35 62.31 62.35 4.2K
10:24 62.35 62.36 62.33 62.33 2.1K
10:25 62.36 62.36 62.34 62.34 4.0K
10:26 62.36 62.36 62.36 62.36 2.5K
10:27 62.32 62.32 62.24 62.24 4.9K
10:28 62.26 62.29 62.26 62.29 6.2K
10:29 62.31 62.31 62.25 62.25 3.0K
10:32 62.28 62.28 62.27 62.27 3.1K
10:33 62.26 62.27 62.26 62.27 3.0K
10:34 62.25 62.27 62.25 62.27 1.1K
10:35 62.25 62.28 62.25 62.26 7.0K
10:37 62.26 62.26 62.24 62.25 2.7K
10:38 62.24 62.24 62.24 62.24 0.2K
10:39 62.24 62.25 62.23 62.25 4.4K
10:40 62.30 62.30 62.30 62.30 0.4K
10:41 62.30 62.30 62.30 62.30 0.7K
10:42 62.31 62.31 62.27 62.27 5.3K
10:43 62.26 62.28 62.26 62.28 2.5K
10:44 62.33 62.36 62.32 62.32 14.3K
10:45 62.32 62.33 62.32 62.33 4.7K
10:46 62.34 62.34 62.29 62.29 2.1K
10:47 62.30 62.32 62.30 62.32 3.9K
10:48 62.32 62.40 62.32 62.40 3.6K
10:49 62.35 62.35 62.35 62.35 1.6K
10:50 62.30 62.30 62.29 62.29 3.3K
10:52 62.23 62.27 62.23 62.27 3.6K
10:53 62.28 62.28 62.27 62.27 3.6K
10:54 62.27 62.29 62.27 62.29 3.6K
10:55 62.31 62.36 62.31 62.35 3.7K
10:56 62.36 62.37 62.36 62.37 2.5K
10:57 62.37 62.40 62.37 62.40 1.5K
10:58 62.40 62.41 62.39 62.41 2.3K
10:59 62.39 62.39 62.38 62.38 3.2K
11:00 62.37 62.44 62.37 62.44 4.0K
11:01 62.45 62.47 62.45 62.47 1.9K
11:02 62.48 62.51 62.48 62.51 3.3K
11:03 62.51 62.53 62.50 62.50 1.9K
11:04 62.50 62.51 62.50 62.50 1.8K
11:05 62.52 62.52 62.51 62.51 1.4K
11:06 62.53 62.54 62.49 62.49 6.6K
11:07 62.48 62.49 62.47 62.47 3.3K
11:08 62.47 62.54 62.47 62.54 3.7K
11:09 62.52 62.54 62.52 62.53 2.4K
11:10 62.51 62.51 62.49 62.49 1.4K
11:11 62.48 62.48 62.48 62.48 5.2K
11:12 62.47 62.50 62.47 62.50 6.4K
11:13 62.49 62.50 62.49 62.50 2.3K
11:14 62.48 62.48 62.45 62.48 7.6K
11:15 62.50 62.51 62.47 62.47 3.9K
11:16 62.50 62.51 62.50 62.50 1.6K
11:17 62.48 62.49 62.47 62.47 9.6K
11:18 62.48 62.50 62.46 62.49 9.2K
11:19 62.49 62.49 62.48 62.48 2.8K
11:20 62.48 62.50 62.48 62.50 1.9K
11:22 62.46 62.46 62.40 62.40 3.3K
11:23 62.40 62.41 62.39 62.39 2.2K
11:24 62.36 62.36 62.36 62.36 0.7K
11:25 62.33 62.35 62.27 62.29 19.9K
11:26 62.28 62.28 62.28 62.28 1.1K
11:27 62.28 62.36 62.27 62.36 9.3K
11:28 62.37 62.39 62.37 62.39 15.1K
11:29 62.40 62.40 62.26 62.26 4.9K
11:30 62.26 62.26 62.26 62.26 1.2K
11:31 62.26 62.29 62.26 62.29 3.1K
11:32 62.29 62.29 62.29 62.29 2.2K
11:34 62.27 62.27 62.24 62.24 9.2K
11:35 62.24 62.25 62.23 62.23 1.8K
11:36 62.23 62.24 62.19 62.19 4.9K
11:37 62.19 62.24 62.19 62.23 9.6K
11:38 62.23 62.27 62.23 62.27 2.4K
11:39 62.26 62.28 62.26 62.28 6.0K
11:40 62.30 62.30 62.26 62.26 1.6K
11:41 62.25 62.25 62.25 62.25 0.6K
11:42 62.26 62.26 62.26 62.26 5.5K
11:43 62.26 62.31 62.26 62.31 11.3K
11:44 62.30 62.30 62.30 62.30 0.5K
11:45 62.28 62.28 62.28 62.28 2.7K
11:46 62.28 62.28 62.28 62.28 0.4K
11:47 62.28 62.28 62.27 62.28 2.6K
11:48 62.28 62.34 62.28 62.34 3.7K
11:49 62.36 62.36 62.34 62.34 2.5K
11:50 62.32 62.32 62.30 62.30 1.8K
11:51 62.28 62.28 62.28 62.28 2.9K
11:53 62.24 62.27 62.24 62.27 2.1K
11:54 62.25 62.27 62.25 62.27 2.9K
11:55 62.24 62.25 62.24 62.24 2.7K
11:56 62.19 62.20 62.19 62.20 1.1K
11:57 62.18 62.18 62.15 62.15 1.8K
11:58 62.15 62.16 62.15 62.16 1.5K
11:59 62.14 62.16 62.14 62.16 0.8K
12:00 62.14 62.19 62.12 62.18 6.7K
12:01 62.18 62.18 62.18 62.18 0.8K
12:02 62.17 62.17 62.17 62.17 2.2K
12:03 62.16 62.16 62.13 62.13 1.2K
12:04 62.14 62.14 62.13 62.14 0.7K
12:05 62.12 62.12 62.12 62.12 1.3K
12:06 62.13 62.14 62.13 62.14 3.0K
12:07 62.14 62.14 62.13 62.14 3.4K
12:08 62.14 62.14 62.12 62.12 2.2K
12:09 62.12 62.12 62.12 62.12 0.7K
12:10 62.10 62.10 62.06 62.06 3.0K
12:11 62.07 62.07 62.07 62.07 0.4K
12:12 62.07 62.08 62.07 62.08 7.4K
12:14 62.16 62.20 62.16 62.20 7.7K
12:15 62.20 62.22 62.20 62.22 5.2K
12:16 62.25 62.25 62.25 62.25 1.4K
12:17 62.23 62.23 62.23 62.23 2.9K
12:18 62.23 62.24 62.23 62.24 3.6K
12:19 62.23 62.25 62.23 62.25 7.3K
12:21 62.23 62.23 62.19 62.20 4.8K
12:22 62.19 62.21 62.19 62.21 2.9K
12:23 62.20 62.20 62.20 62.20 1.7K
12:24 62.23 62.25 62.23 62.25 1.9K
12:25 62.27 62.27 62.27 62.27 0.4K
12:26 62.28 62.28 62.28 62.28 0.3K
12:27 62.25 62.25 62.25 62.25 0.6K
12:28 62.34 62.38 62.34 62.38 5.6K
12:29 62.39 62.40 62.39 62.40 1.1K
12:30 62.42 62.42 62.42 62.42 0.2K
12:31 62.45 62.45 62.44 62.44 2.2K
12:32 62.46 62.51 62.46 62.51 1.4K
12:33 62.51 62.51 62.48 62.48 5.5K
12:34 62.48 62.48 62.48 62.48 3.9K
12:35 62.47 62.51 62.42 62.47 51.0K
12:36 62.47 62.47 62.41 62.41 2.0K
12:37 62.41 62.41 62.38 62.38 1.9K
12:38 62.38 62.39 62.38 62.39 1.3K
12:39 62.37 62.37 62.37 62.37 0.1K
12:40 62.37 62.37 62.35 62.35 0.5K
12:41 62.36 62.38 62.34 62.38 4.4K
12:42 62.40 62.45 62.40 62.45 1.5K
12:44 62.45 62.45 62.45 62.45 1.7K
12:45 62.40 62.40 62.40 62.40 2.7K
12:46 62.38 62.38 62.36 62.36 1.8K
12:47 62.36 62.36 62.36 62.36 0.9K
12:48 62.36 62.36 62.35 62.35 0.5K
12:49 62.33 62.36 62.33 62.36 1.1K
12:50 62.37 62.38 62.37 62.37 3.5K
12:51 62.35 62.35 62.35 62.35 0.5K
12:52 62.37 62.37 62.37 62.37 0.7K
12:53 62.35 62.35 62.34 62.34 1.1K
12:54 62.33 62.35 62.33 62.34 1.8K
12:55 62.32 62.33 62.32 62.33 1.8K
12:56 62.31 62.31 62.30 62.30 1.4K
12:59 62.27 62.27 62.26 62.26 1.8K
13:00 62.28 62.28 62.26 62.26 0.7K
13:01 62.26 62.26 62.24 62.24 3.0K
13:02 62.19 62.19 62.16 62.16 4.6K
13:03 62.12 62.13 62.12 62.13 1.8K
13:04 62.15 62.15 62.15 62.15 9.0K
13:05 62.15 62.15 62.15 62.15 0.9K
13:07 62.15 62.15 62.12 62.13 2.5K
13:08 62.13 62.13 62.13 62.13 1.4K
13:09 62.13 62.13 62.11 62.12 2.2K
13:10 62.12 62.18 62.12 62.18 5.1K
13:11 62.16 62.16 62.15 62.16 1.0K
13:12 62.14 62.14 62.14 62.14 1.6K
13:13 62.13 62.13 62.08 62.08 2.8K
13:14 62.11 62.11 62.11 62.11 0.4K
13:15 62.08 62.09 62.08 62.09 2.5K
13:16 62.07 62.09 62.07 62.09 1.1K
13:17 62.10 62.10 62.10 62.10 0.7K
13:18 62.08 62.08 62.06 62.06 2.1K
13:19 62.06 62.06 62.05 62.06 1.6K
13:20 62.07 62.07 62.05 62.05 1.1K
13:21 62.03 62.04 62.02 62.03 2.2K
13:22 62.03 62.04 62.01 62.02 2.4K
13:23 62.02 62.04 62.02 62.04 2.8K
13:24 62.03 62.03 62.03 62.03 0.7K
13:25 62.08 62.09 62.07 62.07 4.0K
13:26 62.06 62.07 62.06 62.07 0.8K
13:27 62.05 62.05 62.04 62.05 1.1K
13:28 62.05 62.05 62.05 62.05 0.6K
13:29 62.00 62.05 62.00 62.05 4.7K
13:31 62.03 62.05 62.03 62.05 1.5K
13:32 62.04 62.04 62.00 62.00 3.6K
13:33 62.02 62.02 62.02 62.02 1.0K
13:34 62.03 62.03 62.01 62.01 1.0K
13:35 62.02 62.04 62.02 62.04 2.4K
13:36 62.08 62.08 62.08 62.08 1.1K
13:37 62.06 62.06 62.06 62.06 1.4K
13:38 62.07 62.07 62.06 62.06 1.7K
13:39 62.06 62.06 62.04 62.04 1.0K
13:40 62.09 62.20 62.09 62.20 17.7K
13:41 62.20 62.20 62.20 62.20 1.3K
13:42 62.19 62.20 62.19 62.20 4.9K
13:44 62.10 62.10 62.10 62.10 0.4K
13:45 62.10 62.15 62.10 62.15 3.3K
13:46 62.15 62.15 62.15 62.15 2.0K
13:47 62.13 62.13 62.13 62.13 0.9K
13:48 62.11 62.11 62.11 62.11 0.3K
13:49 62.10 62.10 62.09 62.09 3.0K
13:50 62.08 62.08 62.08 62.08 0.1K
13:51 62.05 62.07 62.04 62.05 4.3K
13:52 62.03 62.04 62.03 62.04 3.2K
13:53 62.05 62.05 62.00 62.00 3.9K
13:54 62.01 62.01 62.01 62.01 1.6K
13:55 62.00 62.00 62.00 62.00 0.8K
13:56 61.99 62.00 61.97 61.97 2.2K
13:57 61.97 61.97 61.95 61.97 2.5K
13:58 61.95 61.96 61.95 61.96 3.8K
13:59 61.98 61.98 61.98 61.98 0.6K
14:00 61.98 62.02 61.98 62.02 3.9K
14:01 62.02 62.03 62.02 62.03 1.1K
14:03 62.01 62.03 62.01 62.01 2.6K
14:05 62.02 62.06 62.02 62.06 4.1K
14:06 62.05 62.06 62.05 62.06 0.9K
14:07 62.04 62.04 62.03 62.04 2.9K
14:08 62.04 62.05 62.02 62.05 4.4K
14:09 62.07 62.07 62.07 62.07 0.4K
14:10 62.08 62.08 62.03 62.03 3.8K
14:11 62.03 62.04 62.03 62.04 0.8K
14:12 62.03 62.05 62.03 62.03 5.0K
14:13 62.04 62.04 62.03 62.04 1.3K
14:14 62.02 62.02 62.01 62.01 1.5K
14:15 62.00 62.00 61.97 62.00 4.4K
14:16 61.98 61.98 61.94 61.94 2.9K
14:17 61.97 61.98 61.95 61.97 6.7K
14:18 61.96 61.96 61.94 61.95 2.7K
14:19 61.98 62.00 61.95 62.00 3.6K
14:20 62.01 62.04 62.01 62.04 2.2K
14:21 62.04 62.09 62.02 62.09 4.0K
14:22 62.07 62.07 62.07 62.07 0.4K
14:23 62.07 62.07 62.04 62.04 2.9K
14:24 62.04 62.04 62.04 62.04 0.3K
14:25 62.05 62.05 62.02 62.03 5.6K
14:27 62.03 62.04 62.03 62.04 4.0K
14:28 62.06 62.09 62.06 62.09 2.7K
14:29 62.09 62.09 62.06 62.09 2.6K
14:30 62.06 62.08 62.06 62.08 0.7K
14:31 62.08 62.09 62.08 62.09 2.7K
14:32 62.09 62.13 62.09 62.09 3.4K
14:33 62.10 62.10 62.10 62.10 0.1K
14:34 62.10 62.12 62.08 62.12 1.7K
14:35 62.12 62.17 62.12 62.17 2.3K
14:36 62.17 62.17 62.15 62.15 1.3K
14:37 62.15 62.15 62.11 62.11 2.8K
14:38 62.13 62.15 62.13 62.15 2.6K
14:39 62.13 62.14 62.11 62.11 2.8K
14:40 62.11 62.12 62.11 62.11 2.0K
14:41 62.11 62.11 62.11 62.11 2.0K
14:42 62.11 62.11 62.09 62.09 1.4K
14:44 62.09 62.11 62.09 62.09 2.0K
14:45 62.11 62.15 62.09 62.15 6.1K
14:46 62.14 62.15 62.14 62.14 0.6K
14:47 62.14 62.15 62.11 62.11 3.2K
14:48 62.12 62.13 62.12 62.13 0.4K
14:49 62.12 62.12 62.12 62.12 0.3K
14:50 62.10 62.13 62.10 62.12 6.2K
14:51 62.12 62.12 62.06 62.06 3.6K
14:52 62.06 62.06 62.03 62.03 2.4K
14:53 62.01 62.03 62.01 62.03 1.0K
14:54 62.01 62.02 62.01 62.02 1.1K
14:55 62.01 62.01 62.00 62.00 1.5K
14:56 62.01 62.02 62.00 62.00 3.4K
14:57 62.00 62.00 61.97 61.98 3.5K
14:58 61.97 61.98 61.97 61.98 0.6K
14:59 62.00 62.00 62.00 62.00 5.4K
15:00 61.97 61.97 61.94 61.96 5.2K
15:01 61.98 61.98 61.95 61.95 1.7K
15:02 61.95 61.95 61.95 61.95 1.2K
15:03 61.95 61.95 61.94 61.95 1.8K
15:04 61.96 61.96 61.95 61.96 2.6K
15:05 62.00 62.00 61.99 61.99 1.6K
15:06 62.00 62.00 62.00 62.00 0.9K
15:07 62.00 62.02 62.00 62.02 3.6K
15:08 61.99 61.99 61.97 61.98 2.5K
15:09 61.99 61.99 61.99 61.99 1.5K
15:10 61.99 61.99 61.99 61.99 2.8K
15:11 62.00 62.00 61.97 61.97 2.4K
15:12 61.98 61.98 61.96 61.96 5.8K
15:13 61.94 61.95 61.94 61.95 1.7K
15:14 61.95 61.99 61.95 61.98 5.1K
15:15 61.97 61.97 61.97 61.97 1.1K
15:16 61.95 61.96 61.94 61.94 3.0K
15:17 61.95 62.00 61.95 62.00 3.2K
15:18 61.98 61.99 61.98 61.99 2.3K
15:19 61.99 61.99 61.99 61.99 0.4K
15:20 61.97 61.99 61.96 61.99 5.4K
15:21 61.97 61.97 61.93 61.93 3.1K
15:22 61.93 61.93 61.91 61.93 3.4K
15:23 61.93 61.94 61.93 61.94 3.4K
15:24 61.94 61.95 61.93 61.95 4.6K
15:25 61.95 61.95 61.95 61.95 0.9K
15:26 61.95 61.95 61.94 61.95 0.4K
15:27 61.93 61.94 61.92 61.92 4.8K
15:28 61.93 61.93 61.93 61.93 3.8K
15:29 61.92 61.97 61.92 61.97 8.9K
15:30 62.00 62.00 62.00 62.00 0.7K
15:31 62.00 62.01 61.99 62.00 4.3K
15:32 61.98 62.00 61.98 62.00 2.9K
15:33 62.00 62.00 61.99 62.00 2.8K
15:34 61.98 61.99 61.98 61.99 3.0K
15:35 61.99 62.00 61.98 61.98 3.6K
15:36 61.99 62.00 61.98 61.99 3.6K
15:37 61.99 61.99 61.99 61.99 1.7K
15:38 61.99 62.00 61.98 61.99 9.3K
15:39 61.99 62.00 61.98 61.98 3.9K
15:40 61.97 61.98 61.97 61.98 2.9K
15:41 61.98 61.99 61.98 61.98 2.3K
15:42 61.98 61.99 61.98 61.99 2.5K
15:43 61.97 62.01 61.97 62.00 17.8K
15:44 61.98 61.99 61.98 61.99 5.5K
15:45 62.00 62.03 62.00 62.01 6.2K
15:46 62.01 62.01 61.98 61.99 5.7K
15:47 61.99 61.99 61.94 61.96 7.3K
15:48 61.96 61.96 61.95 61.95 4.1K
15:49 61.95 61.96 61.94 61.94 6.5K
15:50 62.04 62.05 62.00 62.01 19.8K
15:51 62.02 62.02 61.99 61.99 7.0K
15:52 61.99 61.99 61.96 61.97 9.4K
15:53 61.97 61.97 61.95 61.96 9.2K
15:54 61.94 61.96 61.94 61.96 20.4K
15:55 61.98 62.01 61.96 62.01 18.2K
15:56 62.00 62.00 61.98 61.99 14.1K
15:57 61.99 62.00 61.99 61.99 13.7K
15:58 62.00 62.01 61.95 61.96 35.5K
15:59 61.96 61.96 61.93 61.95 482.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし