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
2023-12-29 39.80 39.80 39.40 39.50 0.0M
2023-12-28 39.76 39.78 39.34 39.58 0.0M
2023-12-27 39.60 39.74 39.30 39.64 0.1M
2023-12-22 39.60 39.70 39.22 39.48 0.1M
2023-12-21 39.60 39.82 39.14 39.68 0.1M
2023-12-20 39.80 40.10 39.44 39.88 0.1M
2023-12-19 39.34 39.92 39.34 39.86 0.1M
2023-12-18 39.46 39.78 39.22 39.34 0.1M
2023-12-15 39.92 40.40 39.72 40.02 0.2M
2023-12-14 38.16 39.66 38.16 39.66 0.1M
2023-12-13 38.20 38.40 37.74 37.74 0.1M
2023-12-12 37.84 38.14 37.70 38.06 0.0M
2023-12-11 37.94 38.06 37.68 37.98 0.1M
2023-12-08 37.50 38.06 37.50 37.84 0.1M
2023-12-07 36.92 37.80 36.76 37.66 0.1M
2023-12-06 36.60 37.16 36.56 37.10 0.1M
2023-12-05 35.72 36.50 35.72 36.42 0.1M
2023-12-04 36.74 37.10 35.76 35.86 0.2M
2023-12-01 36.64 36.86 36.42 36.70 0.1M
2023-11-30 37.06 37.20 36.56 36.56 0.1M
2023-11-29 36.74 37.26 36.70 37.00 0.1M
2023-11-28 36.90 36.98 36.56 36.78 0.0M
2023-11-27 36.96 37.46 36.94 37.00 0.1M
2023-11-24 36.48 37.00 36.48 36.96 0.0M
2023-11-23 36.88 36.88 36.50 36.50 0.0M
2023-11-22 36.62 36.84 36.44 36.62 0.1M
2023-11-21 36.92 37.28 36.72 36.72 0.1M
2023-11-20 37.26 37.34 36.94 36.96 0.1M
2023-11-17 37.00 37.56 37.00 37.16 0.1M
2023-11-16 36.60 37.32 36.60 36.92 0.1M
2023-11-15 37.70 37.90 36.70 36.76 0.1M
2023-11-14 37.00 37.38 35.16 37.22 0.2M
2023-11-13 36.26 36.64 36.22 36.54 0.1M
2023-11-10 36.00 36.42 35.82 36.24 0.1M
2023-11-09 35.00 36.38 34.72 36.20 0.1M
2023-11-08 35.32 35.48 34.94 34.98 0.1M
2023-11-07 35.34 35.64 35.20 35.58 0.0M
2023-11-06 35.58 36.02 35.24 35.40 0.1M
2023-11-03 35.00 35.62 34.76 35.42 0.1M
2023-11-02 34.94 35.28 34.40 34.76 0.1M
2023-11-01 34.52 34.64 34.02 34.36 0.1M
2023-10-31 33.82 34.64 33.82 34.48 0.1M
2023-10-30 34.80 34.96 33.64 33.86 0.1M
2023-10-27 34.90 35.26 34.60 34.72 0.1M
2023-10-26 34.90 35.50 34.80 34.94 0.1M
2023-10-25 35.04 35.24 34.70 35.10 0.1M
2023-10-24 35.30 35.50 35.14 35.26 0.0M
2023-10-23 35.74 35.74 35.00 35.30 0.1M
2023-10-20 34.90 35.74 34.90 35.46 0.1M
2023-10-19 35.00 35.54 34.88 35.24 0.0M
2023-10-18 36.08 36.14 35.04 35.04 0.1M
2023-10-17 36.38 36.38 35.58 36.08 0.1M
2023-10-16 37.32 37.32 36.50 36.54 0.1M
2023-10-13 37.28 37.80 36.92 36.96 0.1M
2023-10-12 37.50 37.82 37.26 37.30 0.1M
2023-10-11 37.20 37.54 37.10 37.32 0.0M
2023-10-10 37.42 37.56 37.12 37.36 0.0M
2023-10-09 37.02 37.50 36.80 36.80 0.1M
2023-10-06 36.72 37.26 36.62 37.26 0.1M
2023-10-05 36.46 36.78 36.28 36.74 0.1M
2023-10-04 36.00 36.22 35.76 36.12 0.0M
2023-10-03 36.74 36.86 36.20 36.30 0.0M
2023-10-02 37.50 37.90 36.90 37.10 0.1M
2023-09-29 37.96 37.96 36.96 37.52 0.1M
2023-09-28 36.32 36.46 35.76 36.28 0.1M
2023-09-27 36.48 36.62 36.20 36.30 0.0M
2023-09-26 36.36 36.64 36.08 36.22 0.1M
2023-09-25 37.38 37.38 36.52 36.72 0.1M
2023-09-22 37.40 37.62 37.12 37.42 0.1M
2023-09-21 38.06 38.14 37.40 37.40 0.0M
2023-09-20 37.48 38.56 37.46 38.22 0.1M
2023-09-19 37.08 37.56 36.80 37.38 0.1M
2023-09-18 38.08 38.16 37.22 37.32 0.1M
2023-09-15 39.22 39.22 37.64 38.24 0.2M
2023-09-14 38.24 38.34 37.44 38.32 0.1M
2023-09-13 38.70 38.72 37.82 38.08 0.1M
2023-09-12 39.80 39.80 38.68 38.72 0.1M
2023-09-11 40.34 40.56 39.68 39.80 0.1M
2023-09-08 41.76 41.82 40.24 40.36 0.1M
2023-09-07 42.02 42.64 41.76 41.76 0.1M
2023-09-06 42.10 42.74 42.02 42.48 0.1M
2023-09-05 42.24 42.52 42.16 42.16 0.0M
2023-09-04 42.66 42.84 42.24 42.24 0.0M
2023-09-01 42.32 42.72 42.32 42.44 0.0M
2023-08-31 42.38 42.72 42.26 42.54 0.1M
2023-08-30 42.50 42.74 42.32 42.44 0.0M
2023-08-29 42.04 42.64 41.96 42.36 0.0M
2023-08-28 41.88 42.10 41.76 42.10 0.0M
2023-08-25 41.32 42.04 41.32 41.56 0.0M
2023-08-24 41.70 42.04 41.50 41.54 0.0M
2023-08-23 41.64 41.86 41.36 41.58 0.0M
2023-08-22 40.92 41.46 40.80 41.40 0.1M
2023-08-21 40.66 41.14 40.62 40.72 0.1M
2023-08-18 41.04 41.24 40.22 40.76 0.1M
2023-08-17 41.22 41.96 40.76 41.20 0.1M
2023-08-16 40.50 42.16 39.94 41.30 0.2M
2023-08-15 43.50 43.98 40.40 40.46 0.7M
2023-08-14 45.94 46.44 45.46 46.44 0.1M
2023-08-11 46.06 46.38 45.78 45.94 0.0M
2023-08-10 46.48 46.72 46.06 46.36 0.0M
2023-08-09 46.00 46.64 46.00 46.32 0.0M
2023-08-08 46.14 46.40 45.76 46.06 0.0M
2023-08-07 46.28 46.50 46.10 46.24 0.0M
2023-08-04 46.72 47.02 46.50 46.70 0.0M
2023-08-03 46.78 46.82 46.28 46.44 0.0M
2023-08-02 46.42 46.98 46.30 46.74 0.0M
2023-08-01 47.46 47.46 47.04 47.04 0.0M
2023-07-31 47.56 47.66 47.00 47.46 0.0M
2023-07-28 47.46 47.82 46.90 47.62 0.1M
2023-07-27 46.42 47.40 46.40 47.32 0.0M
2023-07-26 47.50 47.54 46.22 46.40 0.1M
2023-07-25 47.76 48.24 47.56 47.56 0.1M
2023-07-24 47.56 48.78 47.56 47.66 0.1M
2023-07-21 47.30 47.82 47.00 47.72 0.0M
2023-07-20 48.20 48.26 47.10 47.30 0.1M
2023-07-19 48.56 49.10 48.48 48.56 0.1M
2023-07-18 47.82 48.66 47.70 48.26 0.0M
2023-07-17 47.80 47.88 47.10 47.68 0.1M
2023-07-14 48.46 48.46 47.70 47.80 0.0M
2023-07-13 47.84 48.68 47.70 48.20 0.1M
2023-07-12 46.52 47.88 46.50 47.70 0.1M
2023-07-11 46.78 47.08 46.38 46.52 0.0M
2023-07-10 46.56 46.78 46.02 46.38 0.0M
2023-07-07 45.60 46.68 45.04 46.68 0.1M
2023-07-06 44.60 45.12 44.56 44.64 0.1M
2023-07-05 45.00 45.06 44.64 45.04 0.0M
2023-07-04 45.32 45.32 45.08 45.16 0.0M
2023-07-03 45.84 45.84 45.04 45.16 0.0M
2023-06-30 44.44 45.68 44.44 45.42 0.0M
2023-06-29 45.00 45.20 44.70 44.86 0.1M
2023-06-28 44.44 45.00 44.44 44.70 0.0M
2023-06-27 43.70 44.26 43.44 44.26 0.0M
2023-06-26 43.44 43.86 43.10 43.60 0.0M
2023-06-23 44.00 44.04 43.08 43.42 0.0M
2023-06-22 44.36 44.36 43.80 44.26 0.0M
2023-06-21 44.78 44.86 44.42 44.62 0.0M
2023-06-20 45.70 46.36 44.74 45.00 0.1M
2023-06-19 46.20 46.20 45.64 45.66 0.0M
2023-06-16 46.72 46.72 46.26 46.40 0.1M
2023-06-15 47.20 47.28 46.34 46.66 0.0M
2023-06-14 47.42 47.88 47.20 47.20 0.0M
2023-06-13 47.20 47.60 47.02 47.42 0.1M
2023-06-12 46.80 47.16 46.46 47.04 0.0M
2023-06-09 45.88 46.78 45.80 46.64 0.0M
2023-06-08 46.30 46.56 45.62 45.82 0.0M
2023-06-07 46.24 46.52 45.90 46.50 0.0M
2023-06-06 46.80 47.10 46.16 46.52 0.0M
2023-06-05 47.70 47.94 46.80 46.96 0.1M
2023-06-02 46.80 47.56 46.76 47.38 0.1M
2023-06-01 46.88 47.14 46.22 46.38 0.1M
2023-05-31 47.14 47.50 46.22 46.42 0.1M
2023-05-30 47.50 47.96 47.28 47.28 0.1M
2023-05-29 47.40 47.46 47.18 47.44 0.0M
2023-05-26 47.00 47.30 46.76 47.26 0.1M
2023-05-25 46.50 46.94 46.40 46.66 0.0M
2023-05-24 46.64 46.86 46.12 46.36 0.0M
2023-05-23 46.90 47.38 46.84 47.10 0.0M
2023-05-22 46.92 47.08 46.64 46.90 0.0M
2023-05-19 46.30 47.16 46.30 47.08 0.1M
2023-05-18 46.00 46.44 45.80 46.22 0.0M
2023-05-17 44.88 45.76 44.86 45.66 0.1M
2023-05-16 45.32 45.32 44.92 44.94 0.0M
2023-05-15 45.26 45.38 44.90 45.14 0.0M
2023-05-12 45.30 45.44 44.80 44.88 0.0M
2023-05-11 45.56 45.80 44.94 45.22 0.0M
2023-05-10 45.34 45.58 44.92 45.32 0.1M
2023-05-09 45.00 45.20 44.80 45.02 0.1M
2023-05-08 44.90 45.32 44.68 45.20 0.1M
2023-05-05 44.02 44.58 44.02 44.56 0.0M
2023-05-04 44.40 44.40 43.84 43.92 0.0M
2023-05-03 44.12 44.34 43.92 43.92 0.0M
2023-05-02 43.96 44.38 43.76 43.88 0.1M
2023-04-28 43.56 44.30 43.50 43.82 0.1M
2023-04-27 43.24 43.52 42.96 43.34 0.1M
2023-04-26 44.10 44.90 43.60 44.74 0.2M
2023-04-25 46.40 46.40 44.14 44.34 0.2M
2023-04-24 46.10 46.32 45.50 45.72 0.1M
2023-04-21 44.90 45.18 44.46 44.86 0.1M
2023-04-20 45.08 45.24 44.34 44.92 0.2M
2023-04-19 46.86 46.86 44.90 44.94 0.3M
2023-04-18 46.74 47.40 46.72 47.14 0.1M
2023-04-17 46.56 47.02 46.44 46.76 0.0M
2023-04-14 46.20 46.94 46.08 46.54 0.1M
2023-04-13 45.80 46.56 45.80 45.98 0.0M
2023-04-12 45.60 46.10 45.38 45.84 0.1M
2023-04-11 45.36 45.92 45.32 45.46 0.0M
2023-04-06 44.82 45.16 44.22 44.80 0.1M
2023-04-05 47.10 47.30 44.60 44.60 0.2M
2023-04-04 47.56 48.58 47.32 47.40 0.1M
2023-04-03 48.16 48.22 46.98 47.12 0.1M
2023-03-31 48.48 48.68 47.80 47.94 0.1M
2023-03-30 47.96 48.50 47.90 48.44 0.1M
2023-03-29 47.00 47.70 47.00 47.56 0.1M
2023-03-28 47.18 47.34 46.28 46.84 0.1M
2023-03-27 47.18 47.26 46.78 47.06 0.2M
2023-03-24 47.88 47.88 46.40 46.62 0.1M
2023-03-23 47.60 47.86 46.90 47.64 0.1M
2023-03-22 45.86 47.82 45.40 47.60 0.3M
2023-03-21 44.36 45.44 44.36 45.00 0.1M
2023-03-20 43.32 44.50 42.94 44.16 0.1M
2023-03-17 44.66 44.76 43.54 43.72 0.1M
2023-03-16 43.38 44.24 43.24 44.22 0.1M
2023-03-15 44.94 44.94 42.50 42.86 0.1M
2023-03-14 43.54 45.20 43.42 44.82 0.1M
2023-03-13 45.30 45.30 43.08 43.56 0.1M
2023-03-10 45.20 45.64 44.92 45.30 0.1M
2023-03-09 45.58 46.32 45.38 46.00 0.1M
2023-03-08 45.00 45.62 44.16 45.56 0.1M
2023-03-07 46.00 46.28 44.08 45.16 0.2M
2023-03-06 45.00 45.04 44.34 44.90 0.1M
2023-03-03 44.20 44.70 44.08 44.70 0.1M
2023-03-02 44.06 44.16 43.70 44.02 0.0M
2023-03-01 43.98 44.38 43.78 44.06 0.1M
2023-02-28 44.00 44.00 43.20 43.66 0.1M
2023-02-27 43.38 43.76 43.12 43.64 0.0M
2023-02-24 43.64 43.70 42.80 42.92 0.0M
2023-02-23 43.56 43.66 42.90 43.34 0.1M
2023-02-22 42.84 43.26 42.50 43.18 0.1M
2023-02-21 42.98 44.26 42.78 43.22 0.1M
2023-02-20 43.06 43.08 42.46 42.88 0.0M
2023-02-17 43.48 43.48 42.70 42.96 0.1M
2023-02-16 43.74 43.94 43.16 43.82 0.0M
2023-02-15 43.00 43.60 42.90 43.60 0.0M
2023-02-14 43.10 43.46 42.80 43.10 0.0M
2023-02-13 42.62 43.06 42.38 42.92 0.0M
2023-02-10 43.10 43.24 42.02 42.42 0.1M
2023-02-09 42.94 43.38 42.84 43.18 0.1M
2023-02-08 42.84 43.16 42.20 42.48 0.1M
2023-02-07 42.94 42.94 42.22 42.54 0.0M
2023-02-06 42.80 42.94 42.30 42.92 0.0M
2023-02-03 42.96 43.24 42.60 43.10 0.0M
2023-02-02 42.70 43.16 42.58 43.16 0.1M
2023-02-01 41.80 42.72 41.74 42.50 0.1M
2023-01-31 41.02 41.58 41.00 41.58 0.1M
2023-01-30 41.60 41.62 41.04 41.22 0.0M
2023-01-27 41.40 41.76 41.10 41.76 0.0M
2023-01-26 41.00 41.52 40.90 41.32 0.1M
2023-01-25 41.52 41.52 40.50 40.72 0.0M
2023-01-24 41.40 41.68 41.10 41.54 0.1M
2023-01-23 40.66 41.18 40.64 41.12 0.1M
2023-01-20 40.00 40.72 40.00 40.46 0.0M
2023-01-19 41.00 41.00 39.84 40.02 0.1M
2023-01-18 40.50 41.14 40.24 40.80 0.1M
2023-01-17 40.68 40.68 40.16 40.32 0.0M
2023-01-16 39.84 40.52 39.56 40.24 0.1M
2023-01-13 39.64 40.00 39.30 39.48 0.1M
2023-01-12 38.66 39.70 38.26 39.38 0.1M
2023-01-11 38.90 38.90 38.24 38.30 0.1M
2023-01-10 39.26 39.38 38.62 38.72 0.1M
2023-01-09 39.54 39.94 39.46 39.66 0.1M
2023-01-06 39.16 39.32 38.58 39.32 0.1M
2023-01-05 38.80 39.10 38.62 38.74 0.0M
2023-01-04 38.86 39.00 38.48 38.78 0.1M
2023-01-03 38.00 38.64 37.96 38.34 0.1M
2023-01-02 37.46 38.20 37.46 38.00 0.0M