テスラ (TSLA)

TSLA
🏛️ アメリカ →
440.40
最終更新: 2025-09-26
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
2023-12-29 255.10 255.19 247.43 248.48 100.9M
2023-12-28 263.66 265.13 252.71 253.18 113.6M
2023-12-27 258.35 263.34 257.52 261.44 106.5M
2023-12-26 254.49 257.97 252.91 256.61 86.9M
2023-12-22 256.76 258.22 251.37 252.54 93.4M
2023-12-21 251.90 254.80 248.55 254.50 109.6M
2023-12-20 256.41 259.84 247.00 247.14 125.1M
2023-12-19 253.48 258.34 253.01 257.22 106.7M
2023-12-18 253.78 258.74 251.36 252.08 116.4M
2023-12-15 251.21 254.13 248.30 253.50 135.9M
2023-12-14 241.22 253.88 240.79 251.05 160.8M
2023-12-13 234.19 240.30 228.20 239.29 146.3M
2023-12-12 238.55 238.99 233.87 237.01 95.3M
2023-12-11 242.74 243.44 237.45 239.74 97.9M
2023-12-08 240.27 245.27 239.27 243.84 103.1M
2023-12-07 241.55 244.08 236.98 242.64 107.1M
2023-12-06 242.92 246.57 239.17 239.37 126.4M
2023-12-05 233.87 246.66 233.70 238.72 138.0M
2023-12-04 235.75 239.37 233.29 235.58 104.1M
2023-12-01 233.14 240.19 231.90 238.83 121.3M
2023-11-30 245.14 245.22 236.91 240.08 132.4M
2023-11-29 249.21 252.75 242.76 244.14 135.4M
2023-11-28 236.68 247.00 234.01 246.72 148.5M
2023-11-27 236.89 238.33 232.10 236.08 112.0M
2023-11-24 233.75 238.75 232.33 235.45 65.1M
2023-11-22 242.04 244.01 231.40 234.21 118.1M
2023-11-21 235.04 243.62 233.34 241.20 122.3M
2023-11-20 234.04 237.10 231.02 235.60 116.6M
2023-11-17 232.00 237.39 226.54 234.30 142.8M
2023-11-16 239.49 240.88 230.96 233.59 136.8M
2023-11-15 239.29 246.70 236.45 242.84 150.4M
2023-11-14 235.03 238.14 230.72 237.41 149.8M
2023-11-13 215.60 225.40 211.61 223.71 140.4M
2023-11-10 210.03 215.38 205.69 214.65 131.3M
2023-11-09 219.75 220.80 206.68 209.98 142.1M
2023-11-08 223.15 224.15 217.64 222.11 106.6M
2023-11-07 219.98 223.12 215.72 222.18 116.9M
2023-11-06 223.98 226.32 215.00 219.27 117.3M
2023-11-03 221.15 226.37 218.40 219.96 119.5M
2023-11-02 212.97 219.20 211.45 218.51 126.0M
2023-11-01 204.04 205.99 197.85 205.66 121.7M
2023-10-31 196.12 202.80 194.07 200.84 118.1M
2023-10-30 209.28 210.88 194.67 197.36 136.4M
2023-10-27 210.60 212.41 205.77 207.30 94.9M
2023-10-26 211.32 214.80 204.88 205.76 115.1M
2023-10-25 215.88 220.10 212.20 212.42 107.1M
2023-10-24 216.50 222.05 214.11 216.52 118.2M
2023-10-23 210.00 216.98 202.51 212.08 150.7M
2023-10-20 217.01 218.86 210.42 211.99 138.0M
2023-10-19 225.95 230.61 216.78 220.11 170.8M
2023-10-18 252.70 254.63 242.08 242.68 125.1M
2023-10-17 250.10 257.18 247.08 254.85 93.6M
2023-10-16 250.05 255.40 248.48 253.92 88.9M
2023-10-13 258.90 259.60 250.22 251.12 102.3M
2023-10-12 262.92 265.41 256.63 258.87 111.5M
2023-10-11 266.20 268.60 260.90 262.99 103.7M
2023-10-10 257.75 268.94 257.65 263.62 122.7M
2023-10-09 255.31 261.36 252.05 259.67 101.4M
2023-10-06 253.98 261.65 250.65 260.53 118.1M
2023-10-05 260.00 263.60 256.25 260.05 119.2M
2023-10-04 248.14 261.86 247.60 261.16 129.7M
2023-10-03 248.61 250.02 244.45 246.53 102.0M
2023-10-02 244.81 254.28 242.62 251.60 123.8M
2023-09-29 250.00 254.77 246.35 250.22 128.5M
2023-09-28 240.02 247.55 238.65 246.38 117.1M
2023-09-27 244.26 245.33 234.58 240.50 136.6M
2023-09-26 242.98 249.55 241.66 244.12 102.0M
2023-09-25 243.38 247.10 238.31 246.99 104.6M
2023-09-22 257.40 257.79 244.48 244.88 127.5M
2023-09-21 257.85 260.86 254.21 255.70 120.0M
2023-09-20 267.04 273.93 262.46 262.59 122.5M
2023-09-19 264.35 267.85 261.20 266.50 103.7M
2023-09-18 271.16 271.44 263.76 265.28 101.5M
2023-09-15 277.55 278.98 271.00 274.39 133.7M
2023-09-14 271.32 276.71 270.42 276.04 107.7M
2023-09-13 270.07 274.98 268.10 271.30 111.7M
2023-09-12 270.76 278.39 266.60 267.48 136.0M
2023-09-11 264.27 274.85 260.61 273.58 174.7M
2023-09-08 251.22 256.52 246.67 248.50 118.6M
2023-09-07 245.07 252.81 243.27 251.49 115.3M
2023-09-06 255.14 255.39 245.06 251.92 117.0M
2023-09-05 245.00 258.00 244.86 256.49 129.5M
2023-09-01 257.26 259.08 242.01 245.01 132.5M
2023-08-31 255.98 261.18 255.05 258.08 108.9M
2023-08-30 254.20 260.51 250.59 256.90 122.0M
2023-08-29 238.58 257.48 237.77 257.18 134.0M
2023-08-28 242.58 244.38 235.35 238.82 107.7M
2023-08-25 231.31 239.00 230.35 238.59 106.6M
2023-08-24 238.66 238.92 228.18 230.04 99.8M
2023-08-23 229.34 238.98 229.29 236.86 101.1M
2023-08-22 240.25 240.82 229.55 233.19 130.6M
2023-08-21 221.55 232.13 220.58 231.28 135.7M
2023-08-18 214.12 217.58 212.36 215.49 136.3M
2023-08-17 226.06 226.74 218.83 219.22 120.7M
2023-08-16 228.02 233.97 225.38 225.60 112.5M
2023-08-15 238.73 240.50 232.61 232.96 88.2M
2023-08-14 235.70 240.66 233.75 239.76 98.6M
2023-08-11 241.77 243.79 238.02 242.65 99.0M
2023-08-10 245.40 251.80 243.00 245.34 109.5M
2023-08-09 250.87 251.10 241.90 242.19 101.6M
2023-08-08 247.45 250.92 245.01 249.70 96.6M
2023-08-07 251.45 253.65 242.76 251.45 111.1M
2023-08-04 260.97 264.77 253.11 253.86 99.5M
2023-08-03 252.04 260.49 252.00 259.32 97.8M
2023-08-02 255.57 259.52 250.49 254.11 101.8M
2023-08-01 266.26 266.47 260.25 261.07 83.6M
2023-07-31 267.48 269.08 263.78 267.43 84.6M
2023-07-28 259.86 267.25 258.23 266.44 111.4M
2023-07-27 268.31 269.13 255.30 255.71 103.7M
2023-07-26 263.25 268.04 261.75 264.35 95.9M
2023-07-25 272.38 272.90 265.00 265.28 112.8M
2023-07-24 255.85 269.85 254.12 269.06 137.0M
2023-07-21 268.00 268.00 255.80 260.02 161.8M
2023-07-20 279.56 280.93 261.20 262.90 175.2M
2023-07-19 296.04 299.29 289.52 291.26 142.4M
2023-07-18 290.15 295.26 286.01 293.34 112.4M
2023-07-17 286.63 292.23 283.57 290.38 131.6M
2023-07-14 277.01 285.30 276.31 281.38 120.1M
2023-07-13 274.59 279.45 270.60 277.90 112.7M
2023-07-12 276.33 276.52 271.46 271.99 95.7M
2023-07-11 268.65 270.90 266.37 269.79 92.0M
2023-07-10 276.47 277.52 265.10 269.61 119.4M
2023-07-07 278.43 280.78 273.77 274.43 113.9M
2023-07-06 278.09 279.97 272.88 276.54 120.7M
2023-07-05 278.82 283.85 277.60 282.48 131.5M
2023-07-03 276.49 284.25 275.11 279.82 119.7M
2023-06-30 260.60 264.45 259.89 261.77 112.6M
2023-06-29 258.03 260.74 253.61 257.50 131.3M
2023-06-28 249.70 259.88 248.89 256.24 159.8M
2023-06-27 243.24 250.39 240.85 250.21 165.0M
2023-06-26 250.07 258.37 240.70 241.05 180.0M
2023-06-23 259.29 262.45 252.80 256.60 177.5M
2023-06-22 250.77 265.00 248.25 264.61 166.9M
2023-06-21 275.13 276.99 257.78 259.46 211.8M
2023-06-20 261.50 274.75 261.12 274.45 165.6M
2023-06-16 258.92 263.60 257.21 260.54 167.9M
2023-06-15 248.40 258.95 247.29 255.90 160.2M
2023-06-14 260.17 261.57 250.50 256.79 170.6M
2023-06-13 253.51 259.68 251.34 258.71 162.4M
2023-06-12 247.94 250.97 244.59 249.83 150.7M
2023-06-09 249.07 252.42 242.02 244.40 200.2M
2023-06-08 224.22 235.23 223.01 234.86 164.5M
2023-06-07 228.00 230.83 223.20 224.57 185.7M
2023-06-06 216.14 221.91 212.53 221.31 146.9M
2023-06-05 217.80 221.29 214.52 217.61 151.1M
2023-06-02 210.15 217.25 209.75 213.97 164.4M
2023-06-01 202.59 209.80 199.37 207.52 148.0M
2023-05-31 199.78 203.95 195.12 203.93 150.7M
2023-05-30 200.10 204.48 197.53 201.16 128.8M
2023-05-26 184.62 198.60 184.53 193.17 162.1M
2023-05-25 186.54 186.78 180.58 184.47 96.9M
2023-05-24 182.23 184.22 178.22 182.90 137.6M
2023-05-23 186.20 192.96 185.26 185.77 157.0M
2023-05-22 180.70 189.32 180.11 188.87 132.0M
2023-05-19 177.17 181.95 176.31 180.14 136.2M
2023-05-18 174.22 177.06 172.45 176.89 109.5M
2023-05-17 168.41 174.50 167.19 173.86 125.5M
2023-05-16 165.65 169.52 164.35 166.52 98.3M
2023-05-15 167.66 169.76 164.55 166.35 105.6M
2023-05-12 176.07 177.38 167.23 167.98 157.8M
2023-05-11 168.70 173.57 166.79 172.08 103.9M
2023-05-10 172.55 174.43 166.68 168.54 119.8M
2023-05-09 168.95 169.82 166.56 169.15 89.0M
2023-05-08 173.72 173.80 169.19 171.79 112.2M
2023-05-05 163.97 170.79 163.51 170.06 107.6M
2023-05-04 162.71 162.95 159.65 161.20 95.1M
2023-05-03 160.01 165.00 159.91 160.61 119.7M
2023-05-02 161.88 165.49 158.93 160.31 128.3M
2023-05-01 163.17 163.28 158.83 161.83 109.0M
2023-04-28 160.90 165.00 157.32 164.31 122.5M
2023-04-27 152.64 160.48 152.37 160.19 127.0M
2023-04-26 160.29 160.67 153.14 153.75 153.4M
2023-04-25 159.82 163.47 158.75 160.67 122.0M
2023-04-24 164.65 165.65 158.61 162.55 140.0M
2023-04-21 164.80 166.00 161.32 165.08 123.5M
2023-04-20 166.17 169.70 160.56 162.99 211.0M
2023-04-19 179.10 183.50 177.65 180.59 125.7M
2023-04-18 187.15 187.69 183.58 184.31 92.1M
2023-04-17 186.32 189.69 182.69 187.04 116.7M
2023-04-14 183.95 186.28 182.01 185.00 96.4M
2023-04-13 182.96 186.50 180.94 185.90 112.9M
2023-04-12 190.74 191.58 180.31 180.54 150.3M
2023-04-11 186.69 189.19 185.65 186.79 115.8M
2023-04-10 179.94 185.10 176.11 184.51 142.2M
2023-04-06 183.08 186.39 179.74 185.06 123.9M
2023-04-05 190.52 190.68 183.76 185.52 133.9M
2023-04-04 197.32 198.74 190.32 192.58 126.5M
2023-04-03 199.91 202.69 192.20 194.77 169.5M
2023-03-31 197.53 207.79 197.20 207.46 170.2M
2023-03-30 195.58 197.33 194.42 195.28 110.3M
2023-03-29 193.13 195.29 189.44 193.88 123.7M
2023-03-28 192.00 192.35 185.43 189.19 98.7M
2023-03-27 194.42 197.39 189.94 191.81 120.9M
2023-03-24 191.65 192.36 187.15 190.41 116.5M
2023-03-23 195.26 199.31 188.65 192.22 144.2M
2023-03-22 199.30 200.66 190.95 191.15 150.4M
2023-03-21 188.28 198.00 188.04 197.58 153.4M
2023-03-20 178.08 186.44 176.35 183.25 129.7M
2023-03-17 184.52 186.22 177.33 180.13 133.2M
2023-03-16 180.37 185.81 178.84 184.13 121.4M
2023-03-15 180.80 182.34 176.03 180.45 146.0M
2023-03-14 177.31 183.80 177.14 183.26 143.7M
2023-03-13 167.46 177.35 163.91 174.48 167.8M
2023-03-10 175.13 178.29 168.44 173.44 191.5M
2023-03-09 180.25 185.18 172.51 172.92 170.0M
2023-03-08 185.04 186.50 180.00 182.00 151.9M
2023-03-07 191.38 194.20 186.10 187.71 148.1M
2023-03-06 198.54 198.60 192.30 193.81 128.1M
2023-03-03 194.80 200.48 192.88 197.79 154.2M
2023-03-02 186.74 193.75 186.01 190.90 182.0M
2023-03-01 206.21 207.20 198.52 202.77 156.9M
2023-02-28 210.59 211.23 203.75 205.71 153.1M
2023-02-27 202.03 209.42 201.26 207.63 161.0M
2023-02-24 196.33 197.67 192.80 196.88 142.2M
2023-02-23 203.91 205.14 196.33 202.07 146.4M
2023-02-22 197.93 201.99 191.78 200.86 191.8M
2023-02-21 204.99 209.71 197.22 197.37 180.0M
2023-02-17 199.99 208.44 197.50 208.31 213.7M
2023-02-16 210.78 217.65 201.84 202.04 229.6M
2023-02-15 211.76 214.66 206.11 214.24 182.1M
2023-02-14 191.94 209.82 189.44 209.25 216.5M
2023-02-13 194.42 196.30 187.61 194.64 172.5M
2023-02-10 202.23 206.20 192.89 196.89 204.8M
2023-02-09 207.78 214.00 204.77 207.32 215.4M
2023-02-08 196.10 203.00 194.31 201.29 180.7M
2023-02-07 196.43 197.50 189.55 196.81 186.0M
2023-02-06 193.01 198.17 189.92 194.76 186.2M
2023-02-03 183.95 199.00 183.69 189.98 232.7M
2023-02-02 187.33 196.75 182.61 188.27 217.4M
2023-02-01 173.89 183.81 169.93 181.41 213.8M
2023-01-31 164.57 174.30 162.78 173.22 196.8M
2023-01-30 178.05 179.77 166.50 166.66 230.9M
2023-01-27 162.43 180.68 161.17 177.90 306.6M
2023-01-26 159.97 161.42 154.76 160.27 234.8M
2023-01-25 141.91 146.41 138.07 144.43 192.7M
2023-01-24 143.00 146.50 141.10 143.89 158.7M
2023-01-23 135.87 145.38 134.27 143.75 203.1M
2023-01-20 128.68 133.51 127.35 133.42 138.9M
2023-01-19 127.26 129.99 124.31 127.17 170.3M
2023-01-18 136.56 136.68 127.01 128.78 195.7M
2023-01-17 125.70 131.70 125.02 131.49 186.5M
2023-01-13 116.55 122.63 115.60 122.40 180.7M
2023-01-12 122.56 124.13 117.00 123.56 169.4M
2023-01-11 122.09 125.95 120.51 123.22 183.8M
2023-01-10 121.07 122.76 114.92 118.85 167.6M
2023-01-09 118.96 123.52 117.11 119.77 190.3M
2023-01-06 103.00 114.39 101.81 113.06 220.9M
2023-01-05 110.51 111.75 107.16 110.34 158.0M
2023-01-04 109.11 114.59 107.52 113.64 180.4M
2023-01-03 118.47 118.80 104.64 108.10 231.4M