TRAVELSKY TECHNOLOGY LTD-H
ﾄﾗﾍﾞﾙｽｶｲ ﾃｸﾉﾛｼﾞ- ﾘﾐﾃﾂﾄﾞ
銘柄コード：Z3026

ティッカー：00696

  • 株価 (HKD)
    10.180
  • 前日比
    +0.280 (+2.82%)
  • 出来高
    13,343,600

  • 2026/04/02
    16:08
    (現地時刻)
    15分遅れ
期間：
日足
週足
月足
     ※最大90件まで表示
日付
始値
高値
安値
終値
出来高
概算売買代金
2026/04/02 9.900 10.180 9.850 10.180 13,343,600 133,802,949
2026/04/01 9.800 10.000 9.700 9.900 10,425,000 102,686,250
2026/03/31 9.530 9.720 9.520 9.670 11,986,646 115,191,668
2026/03/30 9.720 9.770 9.350 9.400 18,988,592 181,530,939
2026/03/27 10.000 10.340 9.880 9.910 24,342,737 244,218,508
2026/03/26 10.510 10.620 10.450 10.560 12,588,200 132,616,687
2026/03/25 10.250 10.560 10.220 10.460 12,669,398 131,413,330
2026/03/24 10.150 10.260 9.880 10.250 8,179,727 82,901,533
2026/03/23 10.210 10.280 9.890 10.000 13,745,375 138,759,560
2026/03/20 10.780 10.780 10.430 10.480 6,771,913 71,900,786
2026/03/19 10.710 10.910 10.620 10.670 8,273,000 88,748,607
2026/03/18 10.870 10.880 10.710 10.820 4,356,199 47,134,073
2026/03/17 10.560 10.870 10.510 10.870 12,098,432 129,483,468
2026/03/16 10.600 10.600 10.360 10.470 4,924,888 51,748,260
2026/03/13 10.800 10.800 10.450 10.490 6,285,700 66,848,419
2026/03/12 10.800 10.910 10.640 10.830 8,438,000 91,088,210
2026/03/11 10.540 10.910 10.470 10.890 11,872,680 127,067,357
2026/03/10 10.440 10.630 10.360 10.630 6,544,725 68,817,783
2026/03/09 10.240 10.360 10.210 10.310 16,539,080 170,021,742
2026/03/06 10.260 10.550 10.220 10.500 25,232,000 261,971,240
2026/03/05 10.210 10.380 10.140 10.180 10,307,687 105,421,868
2026/03/04 10.100 10.180 9.980 10.170 14,530,000 146,861,975
2026/03/03 10.520 10.560 10.200 10.210 9,576,600 99,333,283
2026/03/02 10.600 10.690 10.420 10.520 6,818,400 71,985,258
2026/02/27 10.610 10.730 10.550 10.730 3,780,045 40,276,379
2026/02/26 10.750 10.820 10.570 10.610 4,528,387 48,397,136
2026/02/25 10.700 10.730 10.600 10.670 5,680,500 60,639,337
2026/02/24 10.570 10.760 10.520 10.690 6,669,731 70,932,589
2026/02/23 10.520 10.650 10.500 10.640 1,916,000 20,266,490
2026/02/20 10.570 10.570 10.340 10.400 3,341,550 34,986,028
2026/02/16 10.620 10.620 10.390 10.570 1,950,700 20,579,885
2026/02/13 10.600 10.740 10.500 10.620 5,519,400 58,588,431
2026/02/12 10.700 10.730 10.580 10.600 6,117,308 65,164,623
2026/02/11 10.840 10.900 10.670 10.720 6,954,030 74,981,828
2026/02/10 10.840 10.900 10.760 10.790 5,146,000 55,692,585
2026/02/09 10.630 10.870 10.630 10.840 6,996,533 75,160,255
2026/02/06 10.600 10.660 10.540 10.630 3,358,200 35,622,106
2026/02/05 10.630 10.740 10.540 10.670 8,896,140 94,699,410
2026/02/04 10.580 10.670 10.500 10.630 4,213,000 44,636,735
2026/02/03 10.500 10.670 10.450 10.610 4,141,574 43,724,667
2026/02/02 10.630 10.630 10.410 10.500 5,422,150 57,163,016
2026/01/30 10.600 10.660 10.530 10.630 4,504,000 47,764,920
2026/01/29 10.600 10.680 10.480 10.670 4,863,504 51,589,618
2026/01/28 10.830 10.830 10.560 10.650 13,857,920 148,522,257
2026/01/27 10.900 10.950 10.710 10.750 8,714,550 94,356,790
2026/01/26 10.920 10.930 10.750 10.900 6,753,000 73,438,875
2026/01/23 11.080 11.080 10.800 10.920 6,393,000 70,131,210
2026/01/22 11.200 11.220 10.990 11.030 6,809,740 75,656,211
2026/01/21 11.060 11.220 10.950 11.170 8,560,000 95,016,000
2026/01/20 10.700 11.240 10.600 11.140 13,252,160 144,713,587
2026/01/19 10.720 10.760 10.600 10.660 2,295,000 24,522,075
2026/01/16 10.730 10.790 10.540 10.600 4,961,732 52,916,871
2026/01/15 10.910 11.040 10.670 10.710 6,763,000 73,260,197
2026/01/14 10.780 11.040 10.690 10.860 12,955,000 140,464,587
2026/01/13 10.630 10.940 10.630 10.750 11,462,000 123,073,225
2026/01/12 10.500 10.650 10.330 10.630 6,795,765 71,542,416
2026/01/09 10.460 10.540 10.390 10.500 4,132,115 43,273,574
2026/01/08 10.600 10.600 10.370 10.460 5,782,273 60,757,233
2026/01/07 10.610 10.670 10.540 10.590 7,019,770 74,427,111
2026/01/06 10.410 10.650 10.380 10.600 7,743,100 81,379,981
2026/01/05 10.380 10.410 10.280 10.410 6,230,000 64,605,100
2026/01/02 10.300 10.460 10.250 10.450 2,105,000 21,818,325
2025/12/31 10.290 10.340 10.210 10.280 2,481,399 25,508,781
2025/12/30 10.390 10.390 10.250 10.260 5,531,068 57,094,449
2025/12/29 10.560 10.610 10.260 10.290 8,830,128 92,098,235
2025/12/24 10.550 10.610 10.490 10.560 1,718,966 18,139,388
2025/12/23 10.710 10.710 10.490 10.550 5,746,189 60,995,796
2025/12/22 10.880 10.890 10.580 10.720 7,963,026 85,741,882
2025/12/19 10.840 10.880 10.730 10.840 9,730,620 105,309,634
2025/12/18 10.750 10.820 10.660 10.760 6,475,000 69,590,062
2025/12/17 10.650 10.790 10.650 10.750 3,989,602 42,728,637
2025/12/16 10.700 10.890 10.610 10.660 7,510,010 80,469,757
2025/12/15 10.560 10.710 10.500 10.680 4,353,151 46,197,814
2025/12/12 10.450 10.540 10.400 10.500 2,438,725 25,539,547
2025/12/11 10.460 10.470 10.350 10.380 3,955,000 41,191,325
2025/12/10 10.350 10.430 10.300 10.360 4,165,103 43,150,467
2025/12/09 10.700 10.700 10.330 10.330 7,085,129 74,500,131
2025/12/08 10.760 10.760 10.650 10.690 3,968,330 42,520,655
2025/12/05 10.680 10.800 10.620 10.720 7,714,808 82,587,019
2025/12/04 10.750 10.770 10.570 10.750 7,739,868 82,893,986
2025/12/03 10.820 10.910 10.680 10.750 11,406,979 123,081,303
2025/12/02 10.600 10.810 10.530 10.790 7,910,249 84,501,234
2025/12/01 10.500 10.670 10.500 10.630 3,394,609 35,897,990
2025/11/28 10.660 10.660 10.500 10.530 4,289,646 45,416,627
2025/11/27 10.660 10.770 10.540 10.640 3,398,648 36,204,097
2025/11/26 10.570 10.870 10.570 10.600 6,794,427 72,377,633
2025/11/25 10.650 10.820 10.590 10.670 22,092,065 235,998,484
2025/11/24 10.460 10.570 10.280 10.500 68,595,364 716,993,042
2025/11/21 10.440 10.560 10.340 10.460 9,447,960 98,731,182
2025/11/20 10.420 10.710 10.420 10.520 5,324,492 56,000,344
※配当や株式分割などが行われた場合、配当権利落日以前については修正された株価を表示しております。
株価ならびに関連の情報サービスはMegahub Limitedが提供しています。上海証券交易所（上海証券取引所）、深セン証券交易所（深セン証券取引所）、香港聯合交易所有限公司（香港証券取引所）、Megahub、中国新聞社などから情報提供を受けています。当サイトで提供している株価情報、記事、画像、図表などの転用、販売、再配信は固く禁じます。

当サイトで提供されている株価や為替レート等のデータは、15分以上遅延のデータを表示しております。ただし、更新時刻が表示されているものはその時刻のデータを表示しております。お客さまが実際にお取引をされる場合には、表示の時刻にご注意ください。

当サイトは、投資勧誘を目的として作成されたものではなく、あくまで情報提供を目的としたものであり、一部主観および意見が含まれている場合もあります。個別銘柄に関する最終的な投資判断は、他の資料なども参考にして、ご自身の判断でなさるようにお願いします。