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
2026/03/30 45.000 46.980 44.200 44.900 162,611,050 7,361,402,233
2026/03/23 52.300 54.350 44.800 46.080 392,042,737 19,360,050,459
2026/03/16 58.900 61.800 53.200 53.800 195,452,925 11,126,157,755
2026/03/09 58.050 62.650 58.000 59.150 132,166,181 7,858,931,537
2026/03/02 61.750 62.000 57.900 61.450 187,225,908 11,378,654,558
2026/02/23 68.600 69.200 62.100 62.850 169,024,276 11,102,782,129
2026/02/16 68.450 68.650 66.150 66.500 29,186,018 1,968,232,088
2026/02/09 72.050 73.350 67.500 68.450 199,935,515 14,062,964,286
2026/02/02 79.300 79.750 70.100 71.250 198,469,212 14,905,037,821
2026/01/26 81.250 85.200 77.500 80.150 162,184,559 13,141,003,892
2026/01/19 77.150 81.450 74.750 81.250 148,812,133 11,704,074,260
2026/01/12 75.800 84.150 75.800 78.350 294,996,973 23,164,637,304
2026/01/05 70.150 77.150 68.550 74.700 306,658,106 22,274,878,174
2025/12/29 64.750 66.700 63.300 66.250 64,213,083 4,189,903,665
2025/12/22 66.850 67.200 62.700 64.600 83,524,279 5,457,267,579
2025/12/15 66.300 66.600 63.000 66.300 113,741,126 7,455,730,809
2025/12/08 68.750 69.500 65.500 67.450 122,745,928 8,322,173,918
2025/12/01 68.250 71.950 66.000 69.200 149,779,788 10,312,338,403
2025/11/24 65.000 71.750 65.000 67.800 192,636,243 12,981,274,825
2025/11/17 66.500 67.750 62.400 64.000 176,095,100 11,474,796,953
2025/11/10 68.450 70.900 66.350 67.100 126,756,165 8,644,770,453
2025/11/03 72.000 73.950 67.500 68.250 152,373,576 10,730,909,089
2025/10/27 77.000 77.700 72.200 72.350 123,544,027 9,242,637,519
2025/10/20 76.050 77.200 71.550 74.950 119,416,394 8,948,766,025
2025/10/13 81.350 82.750 72.400 72.950 253,037,201 19,575,590,462
2025/10/06 88.700 89.850 83.100 83.900 150,772,006 13,024,816,668
2025/09/29 75.400 92.600 75.400 88.700 226,357,775 18,793,354,269
2025/09/22 71.050 79.600 71.050 75.600 200,692,118 14,916,441,670
2025/09/15 74.300 78.750 73.450 75.800 221,337,339 16,727,569,394
2025/09/08 72.040 76.200 69.040 75.250 204,413,217 14,949,249,592
2025/09/01 75.890 77.240 68.690 72.490 244,697,609 18,004,238,326
2025/08/25 75.940 80.690 73.590 74.890 224,339,454 17,112,052,702
2025/08/18 73.840 75.140 68.590 74.440 238,171,847 17,387,140,260
2025/08/11 78.840 80.040 70.390 74.340 254,699,172 19,332,303,902
2025/08/04 73.140 81.190 72.290 78.690 188,983,318 14,424,624,204
2025/07/28 72.490 78.540 69.940 74.140 268,579,199 19,815,101,854
2025/07/21 71.390 79.490 69.890 72.040 287,226,358 21,025,687,471
2025/07/14 63.040 71.540 62.940 70.240 210,780,317 14,109,634,419
2025/07/07 62.040 65.990 61.040 62.690 185,206,589 11,656,902,711
2025/06/30 62.340 64.540 59.340 61.440 141,569,934 8,765,302,463
2025/06/23 55.340 63.640 54.990 62.340 192,731,955 11,386,122,071
2025/06/16 57.340 60.090 55.240 55.990 147,684,357 8,442,376,267
2025/06/09 59.440 63.540 56.490 57.540 356,623,681 21,130,844,658
2025/06/02 51.340 59.190 49.590 58.640 317,930,425 17,387,614,943
2025/05/26 48.040 54.090 47.290 52.840 239,554,105 12,113,053,319
2025/05/19 49.940 50.440 47.790 48.290 151,169,625 7,424,696,131
2025/05/12 52.690 55.740 49.390 50.390 173,321,436 9,021,814,047
2025/05/06 53.140 56.040 50.640 51.540 110,526,051 5,840,196,534
2025/04/28 50.540 53.140 49.790 52.290 72,521,385 3,730,500,044
2025/04/22 49.590 52.240 49.040 50.290 148,028,567 7,444,356,634
2025/04/14 50.490 51.640 47.240 49.590 172,834,701 8,596,798,027
2025/04/07 48.940 50.340 42.440 48.990 453,157,446 21,605,414,131
2025/03/31 55.040 57.690 52.790 55.740 184,012,581 10,178,655,918
2025/03/24 58.790 58.790 52.940 55.640 291,899,331 16,503,988,174
2025/03/17 64.440 67.040 58.240 58.840 268,255,081 16,669,370,733
2025/03/10 64.040 68.440 59.740 64.440 427,707,395 27,443,845,000
2025/03/03 50.390 64.890 48.690 63.240 494,396,102 28,082,934,583
2025/02/24 56.440 56.840 49.490 50.140 399,108,351 21,243,539,752
2025/02/17 55.690 59.390 51.690 57.940 663,953,048 37,299,222,354
2025/02/10 46.490 53.740 45.040 53.040 487,575,993 24,172,798,792
2025/02/03 40.940 46.690 38.890 45.840 274,411,992 11,824,412,735
2025/01/27 40.190 42.390 40.190 41.640 67,203,459 2,762,230,173
2025/01/20 41.490 41.840 39.340 40.090 119,143,581 4,847,952,310
2025/01/13 38.140 41.640 37.690 40.290 118,440,255 4,671,283,657
2025/01/06 40.540 40.690 38.690 38.890 118,801,415 4,716,713,179
2024/12/30 42.350 42.550 39.740 40.340 94,707,913 3,906,227,871
2024/12/23 42.900 43.450 41.900 42.250 84,617,143 3,606,805,720
2024/12/16 46.500 46.550 42.650 42.750 181,944,310 8,116,990,529
2024/12/09 46.900 50.100 45.700 46.500 280,747,126 13,279,339,059
2024/12/02 48.250 49.500 46.350 47.600 184,394,266 8,837,095,198
2024/11/25 45.250 49.150 45.100 48.200 183,665,770 8,618,516,257
2024/11/18 51.700 53.100 44.100 44.350 279,010,609 13,479,700,047
2024/11/11 50.500 53.100 49.500 51.400 209,982,378 10,735,349,075
2024/11/04 46.700 56.050 46.700 53.700 249,780,159 12,685,709,825
2024/10/28 46.200 48.800 45.750 46.400 143,330,295 6,706,066,177
2024/10/21 48.000 48.250 45.050 45.900 151,162,574 7,074,408,463
2024/10/14 50.850 50.950 44.750 47.800 243,098,373 11,811,542,198
2024/10/07 60.000 61.750 49.400 50.850 349,999,510 19,424,972,805
2024/09/30 53.300 60.950 52.450 58.800 323,664,863 18,246,606,651
2024/09/23 41.550 52.250 40.600 50.800 402,825,803 18,650,834,678
2024/09/16 38.100 42.900 37.750 41.450 229,834,527 9,204,872,806
2024/09/09 39.400 40.650 38.100 38.150 146,044,208 5,706,677,427
2024/09/02 39.900 40.250 38.150 40.100 104,503,536 4,138,340,025
2024/08/26 41.200 41.850 37.550 40.300 137,991,312 5,550,700,525
2024/08/19 44.150 45.200 39.000 40.800 219,559,302 9,284,613,983
2024/08/12 45.200 45.450 42.800 43.850 65,913,259 2,921,605,205
2024/08/05 42.550 46.400 41.600 45.200 102,144,843 4,487,989,039
2024/07/29 43.800 44.200 41.900 43.000 69,004,766 2,982,731,010
2024/07/22 44.550 46.200 42.250 42.800 86,974,390 3,822,524,440
2024/07/15 48.300 48.650 44.900 45.200 86,315,955 4,036,349,845
※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。