Trip.com Group Ltd ADR (TCOM)

TCOM
🏛️ アメリカ →
75.20
最終更新: 2025-09-30
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 74.60 74.60 74.25 74.44 38.7K
09:31 74.58 74.64 74.49 74.55 2.3K
09:32 74.52 74.52 74.48 74.48 3.7K
09:33 74.30 74.48 74.30 74.48 3.1K
09:34 74.48 74.48 74.38 74.38 3.0K
09:35 74.26 74.26 74.26 74.26 0.8K
09:36 74.16 74.27 74.16 74.22 5.2K
09:37 74.30 74.30 74.30 74.30 3.0K
09:38 74.30 74.30 74.30 74.30 1.0K
09:39 74.30 74.52 74.28 74.49 49.3K
09:40 74.50 74.50 74.30 74.30 9.7K
09:41 74.27 74.27 74.18 74.22 6.6K
09:42 74.18 74.26 74.18 74.26 3.7K
09:43 74.24 74.27 74.22 74.26 3.7K
09:44 74.21 74.22 74.16 74.16 4.2K
09:45 74.16 74.16 74.12 74.15 3.4K
09:46 74.09 74.09 74.04 74.04 2.5K
09:47 74.04 74.04 73.99 74.00 5.9K
09:48 74.00 74.01 73.97 73.97 6.0K
09:49 74.04 74.05 74.04 74.05 2.7K
09:50 73.97 74.01 73.97 73.99 2.0K
09:51 74.01 74.03 74.01 74.03 1.2K
09:52 74.03 74.04 74.02 74.02 2.4K
09:53 73.98 74.01 73.98 74.01 0.7K
09:54 73.99 73.99 73.96 73.98 2.7K
09:55 73.92 73.92 73.90 73.90 2.5K
09:56 73.92 73.92 73.91 73.91 3.4K
09:57 73.88 73.88 73.81 73.83 4.6K
09:58 73.75 73.75 73.75 73.75 0.5K
09:59 73.80 73.84 73.77 73.84 1.9K
10:00 73.83 73.83 73.81 73.81 2.7K
10:01 73.77 73.81 73.73 73.81 11.3K
10:02 73.78 73.81 73.73 73.73 11.4K
10:03 73.73 73.78 73.73 73.78 9.2K
10:04 73.75 73.75 73.67 73.70 3.9K
10:05 73.67 73.67 73.67 73.67 1.0K
10:06 73.66 73.69 73.66 73.69 2.6K
10:07 73.71 73.71 73.67 73.67 2.7K
10:08 73.66 73.66 73.64 73.64 2.9K
10:09 73.60 73.60 73.60 73.60 1.4K
10:10 73.59 73.59 73.57 73.57 4.1K
10:11 73.55 73.55 73.54 73.54 2.4K
10:12 73.45 73.45 73.45 73.45 0.6K
10:13 73.48 73.54 73.48 73.54 2.0K
10:14 73.55 73.60 73.55 73.60 3.9K
10:15 73.60 73.63 73.55 73.63 1.1K
10:16 73.65 73.66 73.65 73.66 2.1K
10:17 73.63 73.69 73.62 73.62 14.9K
10:18 73.65 73.65 73.63 73.63 1.4K
10:19 73.63 73.69 73.63 73.67 2.3K
10:20 73.69 73.69 73.63 73.63 5.5K
10:21 73.67 73.68 73.66 73.66 13.1K
10:22 73.67 73.69 73.65 73.65 3.1K
10:23 73.66 73.68 73.66 73.68 2.5K
10:24 73.70 73.71 73.70 73.71 2.1K
10:25 73.72 73.72 73.72 73.72 0.6K
10:26 73.72 73.72 73.69 73.70 5.4K
10:27 73.68 73.70 73.66 73.67 2.9K
10:28 73.67 73.67 73.65 73.65 1.6K
10:29 73.68 73.68 73.62 73.62 2.5K
10:30 73.65 73.66 73.65 73.65 2.5K
10:31 73.68 73.68 73.68 73.68 0.7K
10:32 73.69 73.69 73.65 73.69 2.7K
10:33 73.66 73.67 73.65 73.67 1.4K
10:34 73.67 73.69 73.67 73.69 1.4K
10:35 73.72 73.72 73.72 73.72 0.8K
10:36 73.70 73.70 73.69 73.69 2.9K
10:38 73.66 73.67 73.65 73.67 3.2K
10:39 73.67 73.70 73.65 73.65 6.8K
10:40 73.65 73.65 73.63 73.63 3.4K
10:41 73.65 73.66 73.65 73.66 1.8K
10:42 73.63 73.67 73.63 73.66 3.4K
10:43 73.65 73.66 73.65 73.66 1.9K
10:44 73.66 73.69 73.65 73.68 3.7K
10:45 73.70 73.70 73.69 73.69 2.0K
10:46 73.66 73.68 73.66 73.68 3.8K
10:47 73.72 73.75 73.72 73.75 53.3K
10:48 73.78 73.79 73.78 73.79 3.0K
10:49 73.80 73.80 73.78 73.79 2.1K
10:50 73.81 73.82 73.80 73.80 1.2K
10:52 73.79 73.82 73.79 73.82 1.3K
10:53 73.84 73.84 73.77 73.77 3.0K
10:54 73.78 73.78 73.78 73.78 57.1K
10:55 73.83 73.87 73.83 73.87 1.8K
10:56 73.89 73.93 73.87 73.89 1.9K
10:57 73.90 73.90 73.90 73.90 1.0K
10:58 73.88 73.93 73.88 73.89 1.2K
10:59 73.87 73.94 73.87 73.94 6.1K
11:00 73.96 73.97 73.96 73.96 7.9K
11:01 73.96 74.00 73.96 74.00 8.3K
11:02 74.00 74.00 74.00 74.00 1.7K
11:03 73.98 74.01 73.98 73.99 7.9K
11:04 74.01 74.01 73.99 74.00 2.0K
11:05 73.97 73.97 73.96 73.96 2.6K
11:06 73.95 73.95 73.89 73.91 2.7K
11:07 73.90 73.90 73.90 73.90 0.3K
11:08 73.90 73.90 73.89 73.89 1.9K
11:09 73.88 73.89 73.88 73.89 1.8K
11:10 73.87 73.87 73.87 73.87 1.4K
11:11 73.85 73.86 73.84 73.84 1.6K
11:12 73.87 73.89 73.87 73.89 0.8K
11:13 73.90 73.90 73.90 73.90 1.6K
11:14 73.88 73.88 73.84 73.84 3.5K
11:15 73.82 73.86 73.82 73.86 1.5K
11:16 73.86 73.86 73.86 73.86 0.5K
11:17 73.84 73.84 73.84 73.84 0.8K
11:18 73.86 73.86 73.86 73.86 0.2K
11:19 73.84 73.87 73.84 73.86 1.4K
11:20 73.85 73.85 73.83 73.83 2.8K
11:21 73.81 73.83 73.80 73.80 2.5K
11:22 73.81 73.81 73.81 73.81 0.3K
11:23 73.83 73.83 73.83 73.83 0.9K
11:24 73.85 73.85 73.82 73.82 1.6K
11:25 73.80 73.80 73.80 73.80 0.9K
11:26 73.82 73.82 73.80 73.80 1.5K
11:29 73.80 73.80 73.80 73.80 0.8K
11:30 73.81 73.82 73.81 73.82 0.9K
11:31 73.79 73.79 73.78 73.78 2.0K
11:32 73.76 73.79 73.76 73.79 1.0K
11:33 73.82 73.82 73.80 73.80 2.1K
11:34 73.78 73.78 73.78 73.78 3.4K
11:35 73.77 73.77 73.77 73.77 0.5K
11:36 73.75 73.75 73.75 73.75 2.0K
11:37 73.77 73.78 73.77 73.78 2.0K
11:38 73.78 73.78 73.78 73.78 0.5K
11:39 73.80 73.80 73.77 73.77 2.4K
11:40 73.82 73.84 73.82 73.83 0.8K
11:41 73.82 73.82 73.82 73.82 1.7K
11:43 73.85 73.85 73.85 73.85 0.6K
11:44 73.86 73.86 73.86 73.86 0.4K
11:45 73.84 73.84 73.84 73.83 2.2K
11:46 73.85 73.85 73.82 73.82 1.3K
11:47 73.80 73.80 73.77 73.77 0.9K
11:48 73.77 73.77 73.77 73.77 1.2K
11:49 73.77 73.78 73.74 73.74 1.9K
11:51 73.78 73.78 73.78 73.78 1.6K
11:52 73.78 73.78 73.78 73.78 0.8K
11:53 73.78 73.78 73.77 73.78 0.8K
11:54 73.79 73.79 73.79 73.79 0.2K
11:55 73.79 73.81 73.79 73.81 1.2K
11:56 73.79 73.79 73.79 73.79 2.9K
11:57 73.83 73.83 73.81 73.81 0.9K
11:58 73.83 73.83 73.83 73.83 0.7K
11:59 73.80 73.80 73.80 73.80 0.7K
12:00 73.83 73.83 73.82 73.82 0.9K
12:01 73.80 73.80 73.80 73.80 0.3K
12:02 73.82 73.83 73.82 73.83 0.8K
12:03 73.84 73.85 73.84 73.84 1.5K
12:04 73.86 73.86 73.86 73.86 0.8K
12:05 73.86 73.86 73.84 73.84 1.2K
12:06 73.85 73.86 73.85 73.86 0.9K
12:07 73.86 73.90 73.86 73.90 1.6K
12:08 73.88 73.88 73.86 73.87 3.0K
12:09 73.88 73.88 73.87 73.87 0.5K
12:10 73.90 73.90 73.90 73.90 0.6K
12:11 73.90 73.90 73.88 73.89 0.8K
12:12 73.88 73.88 73.88 73.88 1.0K
12:13 73.89 73.89 73.87 73.88 2.8K
12:14 73.86 73.86 73.86 73.86 1.4K
12:15 73.87 73.89 73.87 73.89 4.0K
12:16 73.90 73.95 73.90 73.95 3.7K
12:17 73.97 73.97 73.95 73.97 0.9K
12:18 73.93 73.94 73.93 73.94 2.6K
12:19 73.96 73.96 73.92 73.92 2.5K
12:21 73.92 73.93 73.87 73.87 5.7K
12:22 73.88 73.88 73.86 73.86 1.3K
12:23 73.86 73.87 73.86 73.87 1.6K
12:24 73.87 73.88 73.87 73.88 0.4K
12:25 73.90 73.90 73.90 73.90 0.8K
12:26 73.87 73.88 73.87 73.88 1.3K
12:27 73.88 73.90 73.88 73.90 1.3K
12:28 73.91 73.91 73.91 73.91 0.4K
12:29 73.92 73.94 73.90 73.94 3.5K
12:31 73.97 74.01 73.97 74.01 2.0K
12:32 74.01 74.02 74.01 74.02 0.4K
12:33 74.02 74.02 74.02 74.02 1.0K
12:34 74.03 74.03 74.01 74.01 1.6K
12:36 74.01 74.02 74.01 74.02 2.9K
12:37 74.05 74.05 74.04 74.04 2.3K
12:39 74.03 74.03 74.03 74.03 2.1K
12:40 74.03 74.03 74.03 74.03 0.7K
12:41 74.02 74.04 74.02 74.04 1.9K
12:45 74.03 74.03 74.01 74.01 5.1K
12:46 74.02 74.02 74.00 74.02 4.7K
12:47 74.03 74.04 74.02 74.02 4.7K
12:48 74.02 74.02 73.99 73.99 4.8K
12:49 74.00 74.00 73.97 73.97 2.2K
12:50 73.99 73.99 73.98 73.98 0.6K
12:51 73.97 73.98 73.97 73.98 0.8K
12:52 73.98 73.98 73.98 73.97 0.6K
12:53 73.97 73.99 73.96 73.99 1.8K
12:54 74.01 74.01 74.01 74.01 1.0K
12:56 74.03 74.03 74.03 74.03 1.0K
12:57 74.03 74.03 74.03 74.03 0.9K
12:58 74.03 74.03 74.03 74.03 0.1K
12:59 74.03 74.05 74.02 74.02 3.4K
13:00 74.03 74.04 74.03 74.04 1.0K
13:01 74.03 74.03 74.03 74.03 0.2K
13:02 74.02 74.02 74.02 74.02 1.2K
13:03 73.99 73.99 73.99 73.99 0.4K
13:04 73.97 73.98 73.97 73.98 1.0K
13:05 73.99 74.00 73.99 74.00 1.7K
13:06 74.00 74.03 74.00 74.03 0.8K
13:07 74.04 74.08 74.04 74.08 0.9K
13:08 74.11 74.11 74.11 74.11 1.0K
13:09 74.11 74.11 74.11 74.11 0.8K
13:10 74.11 74.11 74.11 74.11 0.7K
13:11 74.10 74.10 74.10 74.10 0.6K
13:12 74.09 74.09 74.07 74.07 3.1K
13:13 74.07 74.07 74.07 74.07 1.2K
13:14 74.08 74.08 74.08 74.08 1.2K
13:18 74.07 74.07 74.07 74.07 2.2K
13:19 74.07 74.07 74.07 74.07 1.0K
13:20 74.08 74.08 74.08 74.08 0.3K
13:21 74.04 74.04 74.02 74.02 2.4K
13:22 73.98 74.01 73.98 74.01 2.3K
13:23 74.01 74.03 74.00 74.02 4.3K
13:24 74.02 74.02 74.02 74.02 0.5K
13:25 74.02 74.02 74.02 74.02 0.3K
13:26 74.04 74.04 73.96 73.96 2.7K
13:27 73.96 73.96 73.96 73.96 0.7K
13:28 73.98 73.98 73.98 73.98 0.5K
13:29 73.99 74.01 73.99 74.01 0.6K
13:30 74.01 74.01 74.01 74.01 0.7K
13:33 74.04 74.04 74.01 74.01 3.8K
13:34 74.02 74.02 74.01 74.01 1.8K
13:36 74.02 74.02 74.02 74.02 0.5K
13:38 74.02 74.02 74.02 74.02 0.6K
13:39 74.02 74.02 74.02 74.02 0.4K
13:40 74.03 74.06 74.03 74.05 1.6K
13:41 74.06 74.06 74.06 74.06 0.3K
13:42 74.07 74.07 74.07 74.07 0.9K
13:44 74.08 74.08 74.08 74.08 0.1K
13:45 74.08 74.08 74.08 74.08 0.5K
13:46 74.08 74.09 74.07 74.09 1.4K
13:47 74.09 74.09 74.07 74.07 1.3K
13:48 74.06 74.06 74.05 74.05 1.4K
13:49 74.06 74.06 74.06 74.06 0.4K
13:51 74.05 74.08 74.05 74.08 1.6K
13:52 74.08 74.09 74.08 74.09 1.2K
13:54 74.09 74.09 74.09 74.09 0.4K
13:56 74.09 74.09 74.09 74.09 0.6K
13:57 74.09 74.09 74.07 74.07 3.8K
13:58 74.07 74.08 74.06 74.06 1.8K
13:59 74.05 74.05 74.04 74.04 1.3K
14:00 74.04 74.04 74.04 74.04 0.3K
14:01 74.04 74.04 74.04 74.04 1.4K
14:02 74.03 74.03 74.03 74.03 0.5K
14:03 74.02 74.03 74.02 74.03 1.0K
14:04 74.03 74.03 74.02 74.02 2.1K
14:05 74.03 74.03 74.03 74.03 0.1K
14:06 74.01 74.02 74.01 74.02 2.0K
14:08 74.04 74.05 74.04 74.05 0.6K
14:09 74.04 74.04 74.04 74.04 0.4K
14:10 74.04 74.04 74.04 74.04 0.3K
14:11 74.06 74.06 74.06 74.06 1.8K
14:12 74.07 74.07 74.07 74.07 1.0K
14:14 74.08 74.08 74.07 74.07 0.9K
14:15 74.04 74.04 74.04 74.04 2.0K
14:16 74.03 74.03 74.03 74.03 0.5K
14:17 74.03 74.04 74.03 74.04 0.6K
14:18 74.03 74.03 74.03 74.03 2.2K
14:22 74.06 74.08 74.06 74.08 0.9K
14:23 74.07 74.07 74.07 74.07 1.1K
14:24 74.07 74.07 74.07 74.07 0.3K
14:25 74.07 74.07 74.07 74.07 0.5K
14:26 74.07 74.07 74.07 74.07 0.3K
14:27 74.07 74.08 74.07 74.08 0.6K
14:28 74.08 74.08 74.07 74.07 1.3K
14:29 74.07 74.08 74.06 74.08 3.6K
14:30 74.10 74.10 74.09 74.09 3.8K
14:31 74.08 74.08 74.08 74.08 1.6K
14:32 74.07 74.07 74.07 74.07 1.4K
14:33 74.07 74.07 74.07 74.07 1.0K
14:34 74.06 74.06 74.05 74.05 1.8K
14:35 74.06 74.06 74.06 74.06 1.1K
14:36 74.07 74.08 74.07 74.08 1.3K
14:37 74.08 74.08 74.08 74.08 0.7K
14:39 74.08 74.08 74.06 74.06 1.3K
14:40 74.07 74.07 74.07 74.07 0.5K
14:42 74.08 74.08 74.07 74.07 0.6K
14:43 74.07 74.07 74.05 74.05 2.3K
14:45 74.05 74.06 74.05 74.06 1.7K
14:46 74.07 74.07 74.07 74.07 0.2K
14:47 74.08 74.08 74.08 74.08 2.2K
14:49 74.07 74.08 74.07 74.08 0.9K
14:50 74.09 74.09 74.09 74.08 0.6K
14:51 74.11 74.11 74.11 74.11 1.3K
14:52 74.12 74.12 74.11 74.11 0.7K
14:53 74.12 74.12 74.12 74.11 0.8K
14:54 74.12 74.12 74.10 74.11 1.6K
14:56 74.10 74.10 74.10 74.10 2.4K
14:58 74.12 74.12 74.12 74.12 0.8K
14:59 74.12 74.12 74.11 74.11 1.6K
15:01 74.12 74.12 74.12 74.12 0.2K
15:02 74.13 74.13 74.11 74.11 2.1K
15:03 74.12 74.12 74.12 74.12 0.5K
15:04 74.12 74.12 74.11 74.11 0.9K
15:05 74.10 74.10 74.09 74.09 1.4K
15:06 74.11 74.12 74.10 74.10 3.0K
15:07 74.09 74.09 74.09 74.08 1.9K
15:09 74.09 74.09 74.09 74.09 0.5K
15:10 74.09 74.09 74.07 74.08 1.6K
15:11 74.08 74.09 74.08 74.09 1.4K
15:12 74.07 74.07 74.07 74.07 0.5K
15:14 74.07 74.07 74.07 74.07 1.4K
15:15 74.06 74.07 74.06 74.07 0.3K
15:16 74.06 74.06 74.06 74.06 1.7K
15:18 74.05 74.05 74.05 74.05 0.4K
15:19 74.06 74.06 74.05 74.05 4.9K
15:21 74.03 74.03 74.03 74.03 0.3K
15:22 74.03 74.03 74.01 74.01 4.0K
15:23 74.01 74.01 73.99 74.01 0.7K
15:24 74.01 74.01 74.00 74.00 0.7K
15:25 74.01 74.03 74.00 74.02 5.6K
15:26 74.01 74.01 74.00 74.00 2.2K
15:27 74.00 74.00 73.99 73.99 1.5K
15:28 73.98 73.98 73.98 73.98 0.7K
15:29 73.98 73.98 73.98 73.98 0.5K
15:30 73.97 73.98 73.97 73.98 1.0K
15:31 73.97 73.97 73.94 73.94 4.7K
15:32 73.94 73.95 73.93 73.95 4.5K
15:33 73.95 73.95 73.95 73.95 0.2K
15:34 73.97 73.99 73.96 73.99 2.6K
15:35 73.99 74.01 73.99 74.01 2.9K
15:36 73.98 73.98 73.98 73.98 3.0K
15:37 73.96 73.97 73.96 73.96 3.1K
15:38 73.95 73.97 73.95 73.97 0.8K
15:39 73.97 73.97 73.91 73.91 4.6K
15:40 73.91 73.92 73.91 73.91 3.1K
15:41 73.90 73.91 73.90 73.91 0.6K
15:42 73.92 73.93 73.92 73.92 5.5K
15:43 73.90 73.92 73.90 73.92 2.5K
15:44 73.91 73.93 73.91 73.93 0.8K
15:45 73.93 73.98 73.93 73.95 5.7K
15:46 73.95 73.96 73.94 73.95 2.9K
15:47 73.96 73.96 73.96 73.96 0.8K
15:48 73.94 73.98 73.94 73.98 2.4K
15:49 73.97 74.01 73.97 74.00 6.8K
15:50 74.05 74.11 74.05 74.10 10.2K
15:51 74.09 74.09 74.06 74.06 5.3K
15:52 74.03 74.03 73.99 74.00 11.0K
15:53 73.98 73.98 73.92 73.92 6.5K
15:54 73.93 73.98 73.92 73.98 11.5K
15:55 73.99 74.01 73.93 73.93 19.0K
15:56 73.91 73.93 73.90 73.92 13.5K
15:57 73.91 73.93 73.90 73.93 14.8K
15:58 73.93 73.93 73.89 73.89 30.8K
15:59 73.88 73.88 73.87 73.87 357.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし