KUAISHOU TECHNOLOGY
ｸｱｲｼﾖｳ ﾃｸﾉﾛｼﾞ-
銘柄コード：Z9033

ティッカー：01024

  • 株価 (HKD)
    44.900
  • 前日比
    -1.300 (-2.81%)
  • 出来高
    33,975,607

  • 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 45.800 46.060 44.600 44.900 33,975,607 1,540,454,021
2026/04/01 46.800 46.980 45.880 46.200 42,990,782 1,997,566,685
2026/03/31 45.460 46.120 44.600 45.120 35,425,207 1,605,647,507
2026/03/30 45.000 45.280 44.200 45.020 50,219,454 2,253,597,998
2026/03/27 45.000 46.600 44.800 46.080 61,294,784 2,796,268,046
2026/03/26 47.900 48.900 45.140 45.600 197,726,011 9,270,384,025
2026/03/25 53.750 54.350 52.050 53.050 43,780,312 2,333,490,629
2026/03/24 53.000 53.200 51.450 52.800 38,677,919 2,034,942,013
2026/03/23 52.300 53.100 51.000 51.700 50,563,711 2,630,577,064
2026/03/20 55.250 55.350 53.200 53.800 47,849,082 2,602,990,060
2026/03/19 57.000 57.200 55.050 55.350 66,666,228 3,743,308,702
2026/03/18 60.000 60.200 58.550 59.000 30,042,411 1,785,645,803
2026/03/17 60.400 61.800 59.600 59.850 25,172,006 1,520,703,812
2026/03/16 58.900 60.400 58.250 60.000 25,723,198 1,527,636,421
2026/03/13 59.550 60.450 58.950 59.150 21,726,887 1,293,292,948
2026/03/12 60.000 60.900 59.200 60.200 18,845,973 1,132,171,827
2026/03/11 62.200 62.500 60.750 60.850 22,914,593 1,410,966,063
2026/03/10 62.300 62.650 60.600 61.400 33,703,532 2,080,771,806
2026/03/09 58.050 60.800 58.000 60.550 34,975,196 2,075,777,882
2026/03/06 59.300 61.700 59.200 61.450 35,578,752 2,149,401,355
2026/03/05 60.850 61.550 59.200 59.600 28,402,081 1,712,645,484
2026/03/04 59.450 60.250 57.900 59.550 40,670,155 2,411,231,814
2026/03/03 61.250 61.800 59.900 60.250 34,870,591 2,120,131,932
2026/03/02 61.750 62.000 60.050 60.750 47,704,329 2,916,523,414
2026/02/27 63.600 64.100 62.100 62.850 42,879,063 2,708,348,816
2026/02/26 67.000 67.250 63.600 63.600 47,953,773 3,134,378,487
2026/02/25 66.900 67.600 66.000 66.350 25,693,979 1,714,109,574
2026/02/24 67.500 67.550 65.500 66.650 36,470,646 2,436,239,152
2026/02/23 68.600 69.200 67.850 68.550 16,026,815 1,098,638,168
2026/02/20 68.100 68.300 66.150 66.500 18,191,244 1,223,588,549
2026/02/16 68.450 68.650 66.600 68.400 10,994,774 747,919,501
2026/02/13 68.150 68.750 67.850 68.450 31,010,133 2,117,992,083
2026/02/12 70.900 70.900 68.400 69.550 27,116,566 1,896,464,834
2026/02/11 71.350 71.750 70.300 70.900 22,115,145 1,571,833,930
2026/02/10 70.000 72.700 69.850 70.400 38,285,514 2,708,221,546
2026/02/09 72.050 73.350 67.500 69.300 81,408,157 5,743,345,476
2026/02/06 70.300 72.150 70.100 71.250 22,361,878 1,586,575,244
2026/02/05 71.500 73.250 70.550 73.000 36,182,435 2,607,849,002
2026/02/04 72.150 74.200 71.100 73.150 33,102,956 2,404,929,753
2026/02/03 77.900 78.350 71.050 73.450 69,863,157 5,252,836,116
2026/02/02 79.300 79.750 76.050 77.000 36,958,786 2,883,709,277
2026/01/30 81.000 81.700 80.050 80.150 24,698,462 1,993,783,344
2026/01/29 82.000 85.200 81.200 82.950 42,265,026 3,501,129,091
2026/01/28 79.300 82.450 79.300 82.300 42,786,278 3,458,735,747
2026/01/27 79.000 79.650 77.800 78.800 19,079,456 1,503,699,626
2026/01/26 81.250 81.500 77.500 78.600 33,355,337 2,658,837,300
2026/01/23 80.100 81.450 78.750 81.250 37,445,685 3,010,165,002
2026/01/22 80.050 80.650 77.900 79.100 30,687,098 2,437,322,758
2026/01/21 75.200 80.100 74.750 78.800 34,754,820 2,683,506,539
2026/01/20 76.550 77.600 75.250 76.050 21,277,879 1,624,832,035
2026/01/19 77.150 77.900 76.000 76.750 24,646,651 1,896,559,794
2026/01/16 80.850 81.150 77.350 78.350 37,472,974 2,976,290,959
2026/01/15 81.950 82.150 78.300 79.550 36,872,005 2,967,735,502
2026/01/14 80.000 83.900 79.550 81.950 71,249,443 5,796,142,188
2026/01/13 81.550 84.150 77.600 78.450 64,443,100 5,183,641,856
2026/01/12 75.800 80.650 75.800 80.250 84,959,451 6,637,457,109
2026/01/09 71.250 75.450 71.250 74.700 39,815,626 2,913,010,737
2026/01/08 73.750 73.750 70.750 71.900 35,450,887 2,571,518,715
2026/01/07 75.500 75.800 72.500 73.750 41,694,040 3,101,515,400
2026/01/06 74.850 77.150 74.200 75.500 54,590,686 4,117,502,491
2026/01/05 70.150 75.250 68.550 73.600 135,106,867 9,712,494,901
2026/01/02 63.850 66.700 63.600 66.250 17,459,733 1,136,628,618
2025/12/31 63.800 64.300 63.300 63.950 10,738,145 685,496,331
2025/12/30 63.450 64.750 63.350 64.500 13,797,838 883,234,104
2025/12/29 64.750 66.350 63.800 63.800 22,217,367 1,436,908,210
2025/12/24 64.350 64.900 63.850 64.600 10,596,186 682,659,283
2025/12/23 64.500 64.700 62.700 64.350 60,345,906 3,865,909,603
2025/12/22 66.850 67.200 66.000 66.700 12,582,187 839,074,595
2025/12/19 66.200 66.600 65.400 66.300 21,113,784 1,396,148,967
2025/12/18 64.100 65.650 64.050 65.350 15,134,025 980,495,644
2025/12/17 64.400 65.550 63.650 65.200 19,026,047 1,230,985,240
2025/12/16 64.350 64.650 63.000 64.100 21,674,866 1,387,733,295
2025/12/15 66.300 66.400 64.000 64.450 36,792,404 2,402,084,076
2025/12/12 67.800 68.600 66.650 67.450 32,330,909 2,186,377,721
2025/12/11 67.850 68.000 66.350 66.750 24,385,473 1,639,618,240
2025/12/10 66.650 67.350 65.500 67.150 20,220,199 1,347,929,015
2025/12/09 67.500 68.050 66.300 66.650 25,274,683 1,696,563,096
2025/12/08 68.750 69.500 68.100 68.250 20,534,664 1,409,704,683
2025/12/05 67.500 69.200 66.550 69.200 29,058,269 1,979,231,347
2025/12/04 67.450 67.900 66.000 67.500 29,196,862 1,962,394,087
2025/12/03 68.000 69.600 67.100 67.400 29,242,095 1,989,193,512
2025/12/02 70.500 71.950 68.600 68.950 46,497,088 3,254,796,160
2025/12/01 68.250 69.100 67.500 68.350 15,785,474 1,078,147,874
2025/11/28 68.400 68.900 67.700 67.800 18,946,864 1,292,176,124
2025/11/27 68.950 70.000 67.900 68.400 24,638,073 1,695,407,398
2025/11/26 71.500 71.500 68.350 68.650 31,216,259 2,185,138,130
2025/11/25 69.650 71.750 69.600 70.650 50,615,478 3,563,962,344
2025/11/24 65.000 68.900 65.000 68.550 67,219,569 4,494,468,432
2025/11/21 63.850 65.500 62.400 64.000 38,454,102 2,458,659,146
2025/11/20 65.100 66.300 63.850 64.950 48,063,412 3,126,524,950
※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。