TKH Group NV (TWKNc)

TWKNc
🏛️ オランダ →
36.38
最終更新: 2025-09-29
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 37.58 37.76 37.16 37.16 0.0M
2022-12-29 37.20 37.64 37.00 37.62 0.0M
2022-12-28 37.70 37.70 37.24 37.26 0.0M
2022-12-27 37.94 38.08 37.36 37.48 0.0M
2022-12-23 37.24 37.84 37.24 37.64 0.0M
2022-12-22 37.96 37.96 37.12 37.24 0.0M
2022-12-21 37.22 37.70 37.06 37.70 0.0M
2022-12-20 36.68 37.18 36.36 37.06 0.1M
2022-12-19 37.02 37.70 36.98 36.98 0.0M
2022-12-16 37.30 37.86 37.00 37.16 0.1M
2022-12-15 38.10 38.50 37.60 37.80 0.1M
2022-12-14 38.12 38.36 37.84 38.28 0.0M
2022-12-13 37.60 38.80 37.34 38.24 0.1M
2022-12-12 37.58 37.58 37.04 37.30 0.1M
2022-12-09 37.34 37.88 37.24 37.70 0.1M
2022-12-08 36.90 37.38 36.80 37.28 0.1M
2022-12-07 36.80 37.10 36.50 36.80 0.1M
2022-12-06 37.50 37.50 36.74 37.02 0.1M
2022-12-05 37.96 37.96 37.20 37.54 0.1M
2022-12-02 37.82 38.36 37.20 37.80 0.1M
2022-12-01 37.68 38.22 37.56 38.08 0.1M
2022-11-30 37.52 37.60 37.06 37.34 0.1M
2022-11-29 37.44 37.62 37.18 37.44 0.1M
2022-11-28 38.08 38.22 37.30 37.30 0.0M
2022-11-25 38.18 38.44 38.08 38.30 0.0M
2022-11-24 38.00 38.60 37.86 38.34 0.1M
2022-11-23 38.00 38.00 37.28 37.82 0.1M
2022-11-22 37.32 37.86 37.10 37.76 0.1M
2022-11-21 37.50 37.58 36.86 37.46 0.1M
2022-11-18 37.24 37.70 36.88 37.22 0.1M
2022-11-17 37.62 38.04 36.84 37.24 0.1M
2022-11-16 39.90 39.90 37.40 37.40 0.2M
2022-11-15 40.06 40.06 37.82 39.90 0.3M
2022-11-14 40.12 40.58 39.60 40.06 0.1M
2022-11-11 39.10 39.82 39.10 39.82 0.1M
2022-11-10 38.00 39.28 37.30 39.14 0.1M
2022-11-09 38.00 38.26 37.58 37.80 0.1M
2022-11-08 36.50 37.92 36.08 37.88 0.1M
2022-11-07 35.76 36.48 35.50 36.18 0.0M
2022-11-04 35.00 35.94 35.00 35.82 0.0M
2022-11-03 35.24 35.48 34.56 34.88 0.0M
2022-11-02 36.60 36.60 35.62 35.62 0.1M
2022-11-01 36.00 36.58 35.94 36.28 0.0M
2022-10-31 36.04 36.14 35.64 35.86 0.1M
2022-10-28 35.52 36.00 35.28 35.88 0.0M
2022-10-27 35.90 36.38 35.40 36.04 0.1M
2022-10-26 35.30 35.88 35.10 35.88 0.1M
2022-10-25 34.52 35.40 34.10 35.40 0.1M
2022-10-24 33.90 34.38 33.22 34.38 0.1M
2022-10-21 33.12 33.76 32.84 33.52 0.0M
2022-10-20 32.84 33.70 32.50 33.44 0.0M
2022-10-19 33.34 33.38 32.82 32.90 0.0M
2022-10-18 32.70 33.32 32.70 33.00 0.1M
2022-10-17 32.00 32.74 31.86 32.60 0.1M
2022-10-14 32.70 32.84 31.92 31.92 0.1M
2022-10-13 31.22 32.22 30.64 32.18 0.1M
2022-10-12 32.10 32.14 31.22 31.24 0.1M
2022-10-11 32.70 32.70 31.48 32.08 0.1M
2022-10-10 32.50 33.66 32.50 32.88 0.1M
2022-10-07 34.26 34.26 32.90 32.90 0.1M
2022-10-06 33.94 34.10 33.72 33.90 0.0M
2022-10-05 34.66 34.82 33.36 33.58 0.0M
2022-10-04 33.78 34.92 33.78 34.92 0.1M
2022-10-03 32.96 33.50 32.28 33.46 0.1M
2022-09-30 32.24 33.50 32.22 33.40 0.1M
2022-09-29 33.28 33.40 31.62 32.28 0.1M
2022-09-28 33.12 33.40 32.22 33.24 0.1M
2022-09-27 33.82 34.44 33.44 33.44 0.1M
2022-09-26 33.32 34.18 33.20 33.82 0.1M
2022-09-23 34.70 34.72 33.32 33.72 0.1M
2022-09-22 34.98 35.92 34.60 34.92 0.1M
2022-09-21 34.60 35.62 34.44 35.58 0.1M
2022-09-20 36.26 36.26 34.58 34.80 0.1M
2022-09-19 35.64 36.16 35.30 35.98 0.1M
2022-09-16 36.28 36.34 35.48 35.80 0.2M
2022-09-15 37.64 37.64 36.36 36.80 0.1M
2022-09-14 36.86 37.62 36.70 36.94 0.1M
2022-09-13 37.70 37.82 37.06 37.22 0.1M
2022-09-12 36.50 37.60 36.40 37.30 0.1M
2022-09-09 35.50 36.48 35.40 36.34 0.1M
2022-09-08 34.78 35.44 34.56 35.28 0.1M
2022-09-07 33.60 34.48 33.60 34.48 0.0M
2022-09-06 33.90 34.50 33.76 34.12 0.1M
2022-09-05 33.64 34.06 33.38 33.84 0.1M
2022-09-02 33.88 34.46 33.62 34.34 0.1M
2022-09-01 34.50 34.52 33.42 33.62 0.1M
2022-08-31 35.80 35.82 34.72 34.72 0.1M
2022-08-30 36.44 36.82 35.32 35.44 0.1M
2022-08-29 36.00 36.46 35.68 36.22 0.0M
2022-08-26 36.90 37.48 36.26 36.52 0.1M
2022-08-25 36.82 36.90 36.04 36.58 0.1M
2022-08-24 36.52 36.84 35.92 36.62 0.1M
2022-08-23 36.10 36.86 35.92 36.52 0.1M
2022-08-22 37.58 37.62 36.20 36.36 0.1M
2022-08-19 39.08 39.10 37.76 37.76 0.1M
2022-08-18 40.78 40.78 39.16 39.16 0.1M
2022-08-17 41.02 41.50 40.30 40.56 0.1M
2022-08-16 43.78 44.00 40.66 41.10 0.2M
2022-08-15 41.10 41.74 40.80 41.64 0.2M
2022-08-12 40.60 40.90 40.32 40.58 0.0M
2022-08-11 40.44 40.68 40.02 40.54 0.0M
2022-08-10 38.90 40.28 38.68 40.20 0.0M
2022-08-09 39.76 39.76 38.96 39.18 0.0M
2022-08-08 39.18 39.78 39.16 39.52 0.1M
2022-08-05 40.16 40.16 38.70 39.02 0.1M
2022-08-04 39.28 40.24 39.18 40.12 0.1M
2022-08-03 38.90 39.46 38.84 39.28 0.0M
2022-08-02 39.34 39.44 38.78 38.96 0.0M
2022-08-01 40.30 40.38 39.44 39.58 0.0M
2022-07-29 39.40 40.18 39.40 40.04 0.1M
2022-07-28 38.98 39.46 38.92 39.40 0.1M
2022-07-27 38.20 38.48 37.68 38.36 0.1M
2022-07-26 39.18 39.18 38.10 38.18 0.0M
2022-07-25 38.86 38.92 38.38 38.48 0.0M
2022-07-22 38.62 39.16 38.28 38.88 0.0M
2022-07-21 38.04 38.64 38.04 38.64 0.1M
2022-07-20 37.80 38.12 37.66 38.02 0.0M
2022-07-19 37.00 37.84 36.42 37.84 0.0M
2022-07-18 37.38 37.60 36.66 37.00 0.1M
2022-07-15 37.00 37.54 36.70 37.50 0.1M
2022-07-14 37.00 37.60 36.42 36.76 0.1M
2022-07-13 37.36 37.48 36.46 37.06 0.0M
2022-07-12 36.72 37.26 36.38 37.14 0.0M
2022-07-11 37.20 37.36 36.38 36.84 0.1M
2022-07-08 36.98 37.82 36.60 37.68 0.1M
2022-07-07 36.10 37.00 36.08 36.94 0.1M
2022-07-06 35.82 36.12 35.42 36.06 0.0M
2022-07-05 35.76 35.88 34.76 35.38 0.1M
2022-07-04 36.00 36.20 35.20 35.32 0.1M
2022-07-01 36.00 36.38 35.60 35.98 0.1M
2022-06-30 36.20 36.32 35.56 36.08 0.1M
2022-06-29 37.04 37.16 36.26 36.60 0.1M
2022-06-28 38.18 38.26 37.22 37.36 0.1M
2022-06-27 37.84 38.34 37.56 37.80 0.1M
2022-06-24 37.00 37.18 36.54 37.02 0.1M
2022-06-23 37.40 37.40 36.10 36.58 0.1M
2022-06-22 38.60 38.60 36.64 37.34 0.2M
2022-06-21 39.00 39.86 38.62 38.84 0.1M
2022-06-20 39.20 39.48 38.18 38.52 0.1M
2022-06-17 38.56 39.40 38.02 38.92 0.1M
2022-06-16 40.44 40.48 38.58 38.58 0.1M
2022-06-15 40.10 40.32 39.66 40.08 0.1M
2022-06-14 40.62 40.90 39.52 39.54 0.1M
2022-06-13 42.10 42.14 39.98 40.16 0.1M
2022-06-10 43.80 43.80 42.52 42.54 0.0M
2022-06-09 44.50 44.90 43.68 43.76 0.0M
2022-06-08 45.26 45.44 44.70 44.84 0.0M
2022-06-07 45.14 45.28 44.42 45.06 0.0M
2022-06-06 45.56 45.56 44.98 45.10 0.0M
2022-06-03 45.86 45.86 44.86 44.86 0.0M
2022-06-02 44.46 45.26 44.26 45.04 0.0M
2022-06-01 45.02 45.32 44.44 44.50 0.0M
2022-05-31 45.64 45.70 45.14 45.26 0.1M
2022-05-30 44.98 45.66 44.98 45.48 0.0M
2022-05-27 43.94 44.64 43.66 44.52 0.0M
2022-05-26 43.32 43.70 42.90 43.58 0.0M
2022-05-25 43.24 43.42 42.60 43.06 0.0M
2022-05-24 43.56 43.72 42.72 42.76 0.1M
2022-05-23 43.78 43.82 43.22 43.82 0.0M
2022-05-20 42.90 43.92 42.90 43.16 0.0M
2022-05-19 43.02 43.14 42.14 42.86 0.0M
2022-05-18 43.80 44.10 43.36 43.42 0.0M
2022-05-17 43.30 44.26 43.04 43.86 0.1M
2022-05-16 43.30 43.30 42.52 42.56 0.0M
2022-05-13 42.40 43.14 42.24 43.14 0.0M
2022-05-12 42.24 42.28 41.04 42.00 0.1M
2022-05-11 42.80 42.88 41.88 42.56 0.0M
2022-05-10 42.50 43.08 42.04 42.24 0.1M
2022-05-09 44.00 44.02 41.94 41.94 0.1M
2022-05-06 45.10 45.12 44.04 44.22 0.1M
2022-05-05 46.56 46.74 45.14 45.40 0.1M
2022-05-04 46.26 46.26 45.42 45.96 0.0M
2022-05-03 45.68 46.26 45.68 46.02 0.1M
2022-05-02 47.50 47.50 45.42 45.54 0.1M
2022-04-29 47.16 47.50 46.82 46.82 0.1M
2022-04-28 47.48 47.48 46.20 46.60 0.1M
2022-04-27 47.96 48.14 47.16 48.10 0.1M
2022-04-26 50.35 50.35 47.96 47.96 0.1M
2022-04-25 50.45 50.50 48.20 48.84 0.2M
2022-04-22 50.30 50.30 49.30 49.30 0.0M
2022-04-21 50.00 50.70 49.68 50.35 0.0M
2022-04-20 48.82 49.90 48.80 49.52 0.1M
2022-04-19 48.54 48.68 47.72 48.60 0.0M
2022-04-14 48.14 48.54 47.96 48.12 0.1M
2022-04-13 48.60 48.60 47.40 48.24 0.1M
2022-04-12 47.80 48.28 47.12 47.90 0.1M
2022-04-11 48.50 49.66 47.60 48.10 0.1M
2022-04-08 49.50 49.68 48.62 48.78 0.1M
2022-04-07 50.00 50.00 48.68 48.84 0.1M
2022-04-06 51.25 51.30 48.52 49.08 0.1M
2022-04-05 51.50 52.70 50.95 51.20 0.1M
2022-04-04 50.40 51.55 50.20 51.35 0.0M
2022-04-01 50.70 51.05 50.35 50.40 0.1M
2022-03-31 51.40 51.85 50.60 50.60 0.1M
2022-03-30 52.20 52.50 51.15 51.50 0.1M
2022-03-29 51.30 52.65 51.25 52.65 0.1M
2022-03-28 50.65 51.50 50.65 51.05 0.1M
2022-03-25 51.20 51.45 50.80 50.80 0.1M
2022-03-24 51.50 51.85 51.00 51.00 0.1M
2022-03-23 51.75 52.20 51.50 51.60 0.1M
2022-03-22 52.00 52.35 51.30 51.75 0.1M
2022-03-21 51.20 52.25 51.15 51.60 0.1M
2022-03-18 50.50 51.40 50.50 51.40 0.1M
2022-03-17 50.00 51.20 49.76 50.70 0.1M
2022-03-16 48.84 50.75 48.58 50.30 0.1M
2022-03-15 48.16 48.60 47.54 48.24 0.1M
2022-03-14 47.78 49.40 47.72 48.76 0.1M
2022-03-11 46.20 48.54 46.14 47.22 0.1M
2022-03-10 46.50 47.30 45.98 46.14 0.1M
2022-03-09 45.02 46.44 44.56 46.30 0.2M
2022-03-08 44.04 46.24 43.22 44.52 0.3M
2022-03-07 41.14 44.00 39.32 42.34 0.2M
2022-03-04 46.12 46.20 42.24 42.62 0.1M
2022-03-03 48.08 48.08 46.54 46.68 0.1M
2022-03-02 47.50 48.16 46.62 47.74 0.1M
2022-03-01 49.06 49.86 47.76 47.76 0.0M
2022-02-28 49.30 49.64 48.06 49.30 0.1M
2022-02-25 48.26 50.20 47.82 50.20 0.1M
2022-02-24 48.56 49.24 46.22 47.70 0.1M
2022-02-23 50.50 51.55 49.90 49.90 0.0M
2022-02-22 51.00 52.20 50.50 50.80 0.1M
2022-02-21 52.50 52.85 52.15 52.15 0.1M
2022-02-18 53.05 53.10 52.30 52.35 0.1M
2022-02-17 52.80 53.05 52.70 52.75 0.0M
2022-02-16 52.15 53.45 51.80 52.50 0.1M
2022-02-15 50.00 51.90 50.00 51.90 0.0M
2022-02-14 50.25 50.30 49.24 50.15 0.0M
2022-02-11 51.10 51.50 50.95 51.30 0.0M
2022-02-10 52.05 52.40 51.40 51.65 0.0M
2022-02-09 50.60 52.40 50.60 52.25 0.0M
2022-02-08 51.15 51.80 50.45 51.15 0.1M
2022-02-07 52.25 52.25 51.30 51.30 0.0M
2022-02-04 52.55 52.70 51.55 52.00 0.1M
2022-02-03 52.50 52.65 51.95 51.95 0.0M
2022-02-02 52.30 52.85 52.20 52.60 0.0M
2022-02-01 51.95 52.35 51.55 51.95 0.0M
2022-01-31 50.55 51.35 50.30 51.15 0.0M
2022-01-28 50.00 50.05 49.22 49.72 0.0M
2022-01-27 49.02 50.40 48.84 50.05 0.1M
2022-01-26 49.96 50.70 49.58 50.15 0.1M
2022-01-25 49.28 49.74 48.66 49.58 0.1M
2022-01-24 51.35 51.65 48.70 48.82 0.1M
2022-01-21 52.40 52.40 51.15 51.50 0.1M
2022-01-20 53.00 53.20 52.35 52.75 0.1M
2022-01-19 52.25 53.20 52.15 52.85 0.0M
2022-01-18 53.70 53.70 52.40 52.70 0.0M
2022-01-17 53.60 54.00 53.35 53.70 0.0M
2022-01-14 53.90 54.55 53.50 53.55 0.1M
2022-01-13 54.40 54.60 53.90 54.45 0.0M
2022-01-12 53.60 54.25 53.50 54.15 0.1M
2022-01-11 52.20 53.40 52.20 53.40 0.1M
2022-01-10 53.50 53.50 51.70 52.05 0.1M
2022-01-07 54.30 54.30 53.20 53.60 0.0M
2022-01-06 53.70 54.30 53.30 54.10 0.0M
2022-01-05 54.75 54.75 54.15 54.35 0.0M
2022-01-04 55.00 55.75 54.25 54.40 0.0M
2022-01-03 55.50 55.70 54.85 54.90 0.0M