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 61.84 62.04 61.84 61.94 17.0K
09:31 62.08 62.08 62.08 62.08 2.9K
09:32 61.99 61.99 61.82 61.82 2.3K
09:33 61.83 61.83 61.78 61.78 7.0K
09:34 61.79 61.79 61.77 61.77 1.3K
09:35 61.68 61.78 61.68 61.78 1.5K
09:36 61.68 61.68 61.68 61.68 0.2K
09:37 61.86 62.08 61.86 62.08 6.0K
09:38 61.99 61.99 61.96 61.96 6.8K
09:39 61.98 61.98 61.97 61.97 1.3K
09:40 61.93 61.93 61.86 61.86 3.2K
09:41 61.95 61.95 61.95 61.95 0.7K
09:42 61.92 61.95 61.92 61.95 6.1K
09:43 61.95 61.95 61.95 61.95 0.6K
09:44 61.94 61.94 61.94 61.94 0.2K
09:45 61.98 61.98 61.94 61.94 0.6K
09:46 61.88 62.02 61.88 61.96 6.6K
09:47 62.01 62.04 62.01 62.04 2.4K
09:48 61.98 61.98 61.95 61.95 2.8K
09:49 61.89 61.89 61.86 61.86 3.9K
09:51 61.90 61.94 61.90 61.94 1.8K
09:52 61.94 61.94 61.93 61.93 3.9K
09:53 61.96 61.97 61.96 61.97 1.8K
09:54 61.95 62.00 61.95 62.00 8.6K
09:56 62.01 62.01 62.01 62.01 1.7K
09:57 62.02 62.09 62.02 62.09 5.5K
09:58 62.12 62.12 62.12 62.12 1.8K
09:59 62.04 62.04 62.01 62.01 2.9K
10:00 62.01 62.03 62.00 62.03 3.4K
10:01 62.04 62.04 62.04 62.04 2.2K
10:02 62.09 62.09 62.04 62.04 1.8K
10:03 62.03 62.04 62.02 62.02 6.6K
10:05 62.01 62.01 61.95 61.95 6.2K
10:06 61.96 61.96 61.96 61.96 2.5K
10:07 62.01 62.02 62.01 62.02 4.4K
10:08 62.05 62.05 61.99 62.00 10.3K
10:11 62.00 62.00 62.00 62.00 2.0K
10:12 62.00 62.02 62.00 62.02 2.0K
10:13 62.00 62.00 62.00 62.00 2.7K
10:15 62.03 62.11 62.03 62.07 3.6K
10:16 62.07 62.07 62.07 62.07 0.4K
10:17 62.08 62.08 62.05 62.05 2.8K
10:18 62.02 62.02 62.02 62.02 1.3K
10:19 62.01 62.01 61.97 61.97 2.1K
10:20 61.97 61.97 61.90 61.90 1.9K
10:21 61.91 61.91 61.87 61.90 4.1K
10:22 61.90 61.90 61.90 61.90 1.7K
10:25 61.90 61.95 61.90 61.94 2.8K
10:27 61.90 61.92 61.86 61.86 2.9K
10:28 61.91 61.91 61.91 61.91 0.7K
10:29 61.90 61.90 61.90 61.90 0.5K
10:30 61.97 61.97 61.96 61.96 4.3K
10:31 61.96 61.96 61.96 61.96 0.5K
10:32 61.99 61.99 61.99 61.99 0.8K
10:33 62.00 62.00 61.97 61.97 1.5K
10:34 61.95 61.95 61.95 61.95 0.8K
10:35 61.90 61.92 61.90 61.92 1.2K
10:37 61.94 61.94 61.92 61.92 1.0K
10:38 61.87 61.87 61.87 61.87 3.4K
10:39 61.87 61.87 61.84 61.84 1.3K
10:40 61.86 61.86 61.84 61.84 1.9K
10:41 61.83 61.85 61.83 61.85 2.5K
10:42 61.79 61.79 61.79 61.79 0.4K
10:43 61.76 61.76 61.70 61.70 11.3K
10:44 61.71 61.74 61.71 61.74 17.2K
10:45 61.74 61.74 61.70 61.72 4.8K
10:46 61.72 61.72 61.63 61.63 3.1K
10:47 61.60 61.60 61.60 61.60 2.7K
10:48 61.56 61.56 61.52 61.53 4.8K
10:49 61.49 61.49 61.47 61.49 8.1K
10:50 61.50 61.54 61.50 61.54 1.8K
10:51 61.52 61.54 61.52 61.54 1.8K
10:52 61.63 61.63 61.63 61.63 4.8K
10:53 61.64 61.65 61.64 61.65 2.6K
10:54 61.63 61.65 61.63 61.65 1.1K
10:55 61.66 61.66 61.66 61.66 0.8K
10:56 61.70 61.70 61.70 61.70 1.5K
10:59 61.77 61.77 61.71 61.71 4.1K
11:01 61.68 61.68 61.68 61.68 2.3K
11:03 61.67 61.67 61.67 61.67 0.8K
11:04 61.68 61.71 61.68 61.70 2.5K
11:05 61.70 61.72 61.68 61.68 5.7K
11:07 61.68 61.68 61.68 61.68 0.9K
11:09 61.67 61.67 61.57 61.57 2.3K
11:10 61.53 61.59 61.53 61.54 29.8K
11:11 61.53 61.60 61.53 61.60 2.1K
11:12 61.58 61.59 61.58 61.59 1.2K
11:13 61.62 61.62 61.62 61.62 1.9K
11:14 61.62 61.62 61.61 61.61 11.9K
11:15 61.62 61.63 61.60 61.60 3.9K
11:16 61.63 61.64 61.63 61.64 1.4K
11:17 61.64 61.64 61.62 61.62 3.1K
11:18 61.60 61.65 61.60 61.65 5.0K
11:19 61.70 61.70 61.67 61.67 3.2K
11:20 61.68 61.68 61.68 61.68 0.8K
11:21 61.71 61.71 61.69 61.69 2.8K
11:22 61.68 61.70 61.68 61.70 3.5K
11:23 61.68 61.68 61.67 61.68 2.4K
11:24 61.68 61.68 61.68 61.68 1.0K
11:25 61.66 61.66 61.66 61.66 0.6K
11:26 61.66 61.66 61.66 61.66 8.0K
11:27 61.66 61.66 61.66 61.66 0.3K
11:28 61.68 61.68 61.68 61.68 2.7K
11:29 61.66 61.66 61.63 61.63 2.4K
11:30 61.63 61.63 61.63 61.63 2.7K
11:33 61.63 61.63 61.62 61.63 2.2K
11:34 61.60 61.60 61.60 61.60 0.7K
11:35 61.58 61.58 61.54 61.54 2.0K
11:36 61.58 61.58 61.58 61.58 1.6K
11:40 61.57 61.57 61.57 61.57 1.7K
11:41 61.54 61.54 61.54 61.54 0.1K
11:42 61.54 61.54 61.53 61.53 1.2K
11:43 61.51 61.51 61.49 61.49 2.4K
11:44 61.50 61.50 61.50 61.50 0.4K
11:45 61.55 61.55 61.55 61.55 8.5K
11:47 61.56 61.56 61.56 61.56 0.4K
11:49 61.56 61.56 61.56 61.56 0.7K
11:51 61.56 61.56 61.54 61.54 3.2K
11:52 61.54 61.54 61.54 61.54 0.7K
11:53 61.56 61.58 61.56 61.58 2.0K
11:54 61.58 61.59 61.58 61.59 0.9K
11:55 61.58 61.58 61.58 61.58 1.8K
11:59 61.58 61.59 61.58 61.59 1.8K
12:02 61.58 61.58 61.58 61.58 0.5K
12:03 61.59 61.59 61.59 61.59 2.7K
12:04 61.59 61.61 61.59 61.61 1.7K
12:07 61.63 61.63 61.63 61.63 0.6K
12:08 61.64 61.64 61.64 61.64 2.3K
12:09 61.64 61.64 61.64 61.64 0.5K
12:10 61.64 61.66 61.64 61.64 7.7K
12:12 61.63 61.64 61.61 61.64 6.7K
12:14 61.62 61.62 61.62 61.62 1.0K
12:15 61.62 61.62 61.62 61.62 3.1K
12:16 61.62 61.64 61.62 61.62 14.5K
12:18 61.62 61.62 61.62 61.62 0.5K
12:19 61.62 61.62 61.62 61.62 0.2K
12:20 61.62 61.62 61.61 61.61 0.3K
12:21 61.61 61.65 61.61 61.65 11.4K
12:22 61.65 61.65 61.65 61.65 1.3K
12:23 61.64 61.64 61.64 61.64 6.3K
12:24 61.64 61.68 61.64 61.67 4.4K
12:25 61.64 61.64 61.62 61.62 1.1K
12:26 61.63 61.63 61.60 61.60 1.3K
12:27 61.61 61.61 61.61 61.61 1.3K
12:28 61.61 61.61 61.61 61.61 3.0K
12:29 61.60 61.60 61.60 61.60 0.8K
12:30 61.60 61.66 61.60 61.66 2.3K
12:31 61.61 61.61 61.61 61.61 2.9K
12:34 61.64 61.65 61.64 61.65 1.2K
12:35 61.62 61.65 61.62 61.65 3.6K
12:36 61.65 61.65 61.65 61.65 0.4K
12:37 61.63 61.63 61.57 61.57 4.8K
12:38 61.58 61.58 61.58 61.58 1.5K
12:39 61.58 61.58 61.58 61.58 0.2K
12:40 61.55 61.58 61.55 61.58 2.8K
12:41 61.59 61.65 61.59 61.65 4.3K
12:42 61.65 61.66 61.64 61.64 2.4K
12:43 61.63 61.63 61.60 61.61 2.1K
12:44 61.61 61.61 61.59 61.59 3.7K
12:45 61.59 61.59 61.58 61.58 1.0K
12:46 61.56 61.58 61.55 61.55 4.5K
12:47 61.53 61.53 61.53 61.53 0.5K
12:48 61.53 61.53 61.53 61.53 0.7K
12:50 61.60 61.60 61.60 61.60 1.0K
12:52 61.60 61.60 61.60 61.60 1.0K
12:54 61.62 61.62 61.62 61.62 0.6K
12:55 61.64 61.64 61.63 61.63 0.8K
12:56 61.63 61.63 61.62 61.62 1.3K
12:57 61.61 61.61 61.61 61.61 1.0K
12:59 61.62 61.63 61.62 61.63 1.6K
13:00 61.62 61.62 61.62 61.62 0.6K
13:02 61.62 61.62 61.62 61.62 0.3K
13:03 61.61 61.61 61.61 61.61 1.7K
13:04 61.60 61.60 61.59 61.59 2.0K
13:05 61.58 61.60 61.58 61.60 2.0K
13:06 61.60 61.60 61.60 61.60 2.9K
13:08 61.59 61.59 61.59 61.59 0.7K
13:09 61.60 61.60 61.60 61.60 3.5K
13:10 61.63 61.63 61.63 61.63 0.4K
13:11 61.61 61.61 61.61 61.61 1.2K
13:12 61.60 61.60 61.58 61.58 0.6K
13:14 61.59 61.59 61.59 61.59 0.8K
13:16 61.57 61.57 61.55 61.55 1.3K
13:17 61.54 61.54 61.54 61.54 0.8K
13:18 61.56 61.56 61.56 61.56 0.6K
13:19 61.55 61.55 61.55 61.55 1.7K
13:21 61.52 61.52 61.52 61.52 3.2K
13:22 61.50 61.50 61.50 61.50 1.0K
13:23 61.49 61.49 61.48 61.48 0.9K
13:24 61.49 61.49 61.48 61.48 0.5K
13:25 61.51 61.51 61.51 61.51 1.7K
13:28 61.52 61.55 61.52 61.55 3.4K
13:29 61.48 61.48 61.47 61.47 3.6K
13:33 61.48 61.48 61.48 61.48 1.5K
13:34 61.48 61.48 61.48 61.48 1.5K
13:36 61.49 61.49 61.49 61.49 0.5K
13:37 61.49 61.51 61.49 61.51 2.6K
13:38 61.53 61.53 61.53 61.53 0.9K
13:40 61.52 61.52 61.50 61.50 2.2K
13:41 61.50 61.50 61.50 61.50 1.1K
13:42 61.51 61.51 61.49 61.49 1.4K
13:43 61.49 61.49 61.49 61.49 0.2K
13:44 61.49 61.49 61.48 61.48 4.5K
13:45 61.49 61.49 61.49 61.49 4.3K
13:46 61.52 61.52 61.52 61.52 1.5K
13:47 61.52 61.52 61.52 61.52 0.7K
13:48 61.52 61.52 61.52 61.52 0.3K
13:49 61.50 61.50 61.50 61.50 1.2K
13:50 61.50 61.50 61.49 61.50 2.5K
13:53 61.54 61.54 61.54 61.54 1.8K
13:54 61.53 61.53 61.52 61.52 3.1K
13:55 61.53 61.53 61.53 61.53 1.0K
13:58 61.51 61.51 61.51 61.51 0.7K
13:59 61.51 61.51 61.48 61.48 1.1K
14:00 61.48 61.48 61.48 61.48 1.4K
14:02 61.50 61.50 61.49 61.49 2.0K
14:05 61.47 61.47 61.46 61.46 6.0K
14:06 61.45 61.45 61.45 61.45 0.3K
14:07 61.45 61.48 61.45 61.48 2.4K
14:08 61.48 61.48 61.46 61.46 2.1K
14:09 61.43 61.43 61.43 61.43 1.4K
14:10 61.40 61.40 61.40 61.40 1.2K
14:11 61.39 61.39 61.39 61.39 1.2K
14:12 61.38 61.38 61.37 61.37 1.3K
14:13 61.38 61.38 61.36 61.36 1.6K
14:14 61.37 61.37 61.37 61.37 1.2K
14:15 61.34 61.34 61.30 61.32 6.6K
14:16 61.31 61.31 61.31 61.31 2.3K
14:17 61.33 61.33 61.33 61.33 1.4K
14:18 61.33 61.33 61.31 61.31 0.8K
14:19 61.30 61.31 61.30 61.31 1.6K
14:20 61.31 61.31 61.27 61.27 4.2K
14:21 61.27 61.27 61.27 61.27 1.6K
14:22 61.27 61.27 61.26 61.27 2.8K
14:23 61.26 61.27 61.25 61.25 3.3K
14:26 61.26 61.26 61.26 61.26 1.8K
14:27 61.25 61.25 61.25 61.25 1.5K
14:28 61.26 61.26 61.26 61.26 0.2K
14:29 61.26 61.26 61.24 61.24 2.4K
14:30 61.23 61.23 61.21 61.23 2.7K
14:31 61.23 61.24 61.23 61.24 1.6K
14:32 61.26 61.26 61.26 61.26 2.1K
14:33 61.27 61.27 61.27 61.27 0.8K
14:34 61.27 61.27 61.27 61.27 1.6K
14:35 61.27 61.27 61.25 61.25 2.0K
14:36 61.25 61.25 61.22 61.22 3.4K
14:37 61.23 61.23 61.23 61.23 0.2K
14:38 61.23 61.24 61.22 61.24 3.7K
14:39 61.27 61.30 61.27 61.30 1.7K
14:40 61.30 61.30 61.27 61.27 4.3K
14:41 61.31 61.31 61.29 61.29 13.9K
14:42 61.27 61.27 61.27 61.27 4.1K
14:43 61.26 61.26 61.26 61.26 0.2K
14:44 61.26 61.26 61.26 61.26 1.5K
14:45 61.26 61.28 61.22 61.22 5.3K
14:46 61.24 61.24 61.24 61.24 1.1K
14:47 61.22 61.23 61.22 61.23 2.8K
14:48 61.20 61.21 61.20 61.21 2.3K
14:49 61.21 61.21 61.21 61.21 1.1K
14:50 61.21 61.21 61.19 61.19 2.9K
14:51 61.17 61.20 61.17 61.18 5.7K
14:52 61.13 61.15 61.12 61.15 11.7K
14:54 61.18 61.18 61.18 61.18 1.8K
14:55 61.20 61.20 61.20 61.20 0.4K
14:56 61.21 61.21 61.21 61.21 0.8K
14:57 61.24 61.24 61.18 61.18 4.5K
14:59 61.21 61.21 61.21 61.21 2.0K
15:00 61.21 61.21 61.21 61.21 2.0K
15:01 61.21 61.24 61.21 61.24 1.7K
15:02 61.25 61.25 61.25 61.25 1.0K
15:03 61.25 61.25 61.25 61.25 0.7K
15:04 61.26 61.26 61.26 61.26 0.5K
15:05 61.25 61.25 61.23 61.23 2.9K
15:06 61.23 61.23 61.23 61.23 4.2K
15:08 61.20 61.20 61.20 61.20 1.0K
15:09 61.21 61.23 61.21 61.22 4.5K
15:10 61.21 61.23 61.21 61.23 2.6K
15:11 61.22 61.22 61.22 61.22 1.2K
15:12 61.23 61.26 61.23 61.26 1.8K
15:14 61.28 61.28 61.28 61.28 2.5K
15:15 61.28 61.28 61.28 61.28 0.6K
15:16 61.28 61.31 61.28 61.31 1.9K
15:17 61.33 61.33 61.33 61.33 0.9K
15:18 61.36 61.36 61.36 61.36 1.0K
15:19 61.38 61.38 61.36 61.36 2.8K
15:20 61.37 61.38 61.37 61.38 1.0K
15:21 61.34 61.35 61.34 61.35 2.6K
15:22 61.35 61.35 61.33 61.33 2.7K
15:23 61.33 61.34 61.33 61.34 1.9K
15:24 61.32 61.33 61.32 61.32 1.7K
15:25 61.32 61.32 61.32 61.32 3.2K
15:27 61.37 61.37 61.35 61.35 4.1K
15:29 61.37 61.38 61.37 61.38 0.8K
15:30 61.37 61.37 61.36 61.36 3.3K
15:31 61.35 61.35 61.34 61.34 2.2K
15:32 61.34 61.34 61.31 61.31 6.2K
15:33 61.32 61.32 61.32 61.32 0.4K
15:34 61.31 61.32 61.31 61.31 3.2K
15:35 61.31 61.31 61.30 61.30 1.8K
15:36 61.29 61.29 61.28 61.28 2.6K
15:37 61.29 61.29 61.25 61.27 5.3K
15:38 61.28 61.28 61.27 61.27 1.9K
15:39 61.24 61.24 61.21 61.21 6.4K
15:40 61.19 61.21 61.19 61.21 2.4K
15:41 61.21 61.21 61.19 61.19 4.5K
15:42 61.19 61.19 61.16 61.16 6.3K
15:43 61.16 61.16 61.16 61.16 0.6K
15:44 61.16 61.16 61.14 61.15 3.9K
15:45 61.15 61.18 61.14 61.18 4.8K
15:46 61.18 61.18 61.16 61.16 4.3K
15:47 61.17 61.18 61.16 61.18 2.9K
15:48 61.17 61.19 61.17 61.19 6.8K
15:49 61.19 61.19 61.17 61.17 8.1K
15:50 61.16 61.20 61.16 61.16 11.9K
15:51 61.15 61.16 61.14 61.16 11.7K
15:52 61.18 61.18 61.17 61.17 6.7K
15:53 61.18 61.18 61.14 61.14 7.5K
15:54 61.14 61.16 61.14 61.15 8.0K
15:55 61.14 61.19 61.14 61.17 14.9K
15:56 61.18 61.19 61.17 61.18 12.3K
15:57 61.17 61.18 61.16 61.16 18.6K
15:58 61.16 61.16 61.15 61.16 21.0K
15:59 61.16 61.17 61.15 61.17 138.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし