タイタン・マシーナリー (TITN)

TITN
🏛️ アメリカ →
16.74
最終更新: 2025-09-30
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 39.55 40.07 39.28 39.73 0.2M
2022-12-29 39.43 40.17 39.01 39.84 0.1M
2022-12-28 40.29 40.60 39.04 39.23 0.2M
2022-12-27 39.23 40.49 38.80 40.40 0.4M
2022-12-23 38.01 39.44 37.88 39.23 0.2M
2022-12-22 38.20 38.20 37.41 38.11 0.3M
2022-12-21 38.38 38.99 37.94 38.49 0.2M
2022-12-20 38.28 38.40 37.72 38.12 0.2M
2022-12-19 39.27 39.66 38.12 38.46 0.2M
2022-12-16 38.05 39.41 37.25 39.08 0.4M
2022-12-15 40.45 40.66 38.26 38.54 0.2M
2022-12-14 40.27 41.15 39.81 40.94 0.3M
2022-12-13 41.10 41.23 39.64 40.14 0.3M
2022-12-12 39.91 40.19 39.08 39.62 0.2M
2022-12-09 40.42 40.97 39.71 39.91 0.2M
2022-12-08 40.29 40.97 40.09 40.55 0.2M
2022-12-07 39.13 40.52 38.85 39.96 0.3M
2022-12-06 42.08 42.79 38.91 39.30 0.6M
2022-12-05 42.13 43.15 41.66 42.00 0.3M
2022-12-02 41.78 42.82 41.46 42.45 0.3M
2022-12-01 43.80 44.35 42.23 42.46 0.6M
2022-11-30 40.20 44.29 38.31 44.03 1.3M
2022-11-29 35.73 35.73 34.44 34.88 0.3M
2022-11-28 34.24 35.72 34.11 35.45 0.3M
2022-11-25 34.85 35.01 34.59 34.66 0.0M
2022-11-23 34.56 35.26 34.53 34.76 0.1M
2022-11-22 34.49 34.87 34.37 34.72 0.1M
2022-11-21 34.44 34.61 33.94 34.49 0.1M
2022-11-18 35.07 35.17 34.38 34.53 0.1M
2022-11-17 33.52 34.35 32.84 34.24 0.1M
2022-11-16 34.28 34.34 33.65 34.07 0.1M
2022-11-15 35.05 35.37 34.27 34.50 0.2M
2022-11-14 35.20 35.49 34.55 34.58 0.1M
2022-11-11 35.68 36.37 35.49 35.61 0.2M
2022-11-10 35.16 35.74 34.25 35.22 0.1M
2022-11-09 34.06 34.62 33.57 33.65 0.1M
2022-11-08 34.41 34.85 34.03 34.55 0.1M
2022-11-07 34.62 34.77 33.65 34.23 0.1M
2022-11-04 34.24 35.07 33.77 34.48 0.1M
2022-11-03 33.47 34.50 33.17 33.80 0.1M
2022-11-02 35.12 35.52 33.98 34.09 0.1M
2022-11-01 34.75 35.56 34.48 35.28 0.2M
2022-10-31 33.92 34.88 33.76 34.38 0.1M
2022-10-28 33.17 34.41 32.73 34.20 0.1M
2022-10-27 33.62 33.90 32.93 33.09 0.1M
2022-10-26 33.30 33.86 32.63 33.00 0.1M
2022-10-25 32.55 33.57 32.54 33.14 0.1M
2022-10-24 32.77 32.77 32.03 32.60 0.1M
2022-10-21 31.44 32.42 30.88 32.36 0.1M
2022-10-20 31.82 32.43 30.92 31.15 0.1M
2022-10-19 32.38 32.58 31.22 31.83 0.1M
2022-10-18 32.42 33.23 32.03 32.45 0.1M
2022-10-17 31.27 32.04 31.16 31.78 0.1M
2022-10-14 31.82 32.17 30.53 30.62 0.1M
2022-10-13 29.88 31.71 29.39 31.61 0.2M
2022-10-12 31.10 31.16 30.30 30.56 0.1M
2022-10-11 30.47 31.44 30.25 31.02 0.1M
2022-10-10 30.02 31.48 30.02 30.65 0.1M
2022-10-07 30.33 30.46 29.25 29.92 0.2M
2022-10-06 29.72 30.84 29.56 30.75 0.2M
2022-10-05 29.52 29.93 28.95 29.79 0.1M
2022-10-04 29.66 30.47 29.66 30.09 0.1M
2022-10-03 28.57 29.43 28.50 29.07 0.1M
2022-09-30 27.57 29.17 27.57 28.26 0.3M
2022-09-29 29.00 29.00 27.34 27.77 0.2M
2022-09-28 27.93 29.56 27.72 29.50 0.2M
2022-09-27 26.81 27.71 26.81 27.63 0.3M
2022-09-26 26.42 27.16 26.24 26.51 0.1M
2022-09-23 27.25 27.45 26.05 26.52 0.2M
2022-09-22 27.91 28.00 27.14 27.46 0.1M
2022-09-21 28.57 29.16 27.99 28.06 0.2M
2022-09-20 28.94 28.94 27.57 28.10 0.2M
2022-09-19 28.47 29.29 28.26 29.19 0.1M
2022-09-16 29.03 29.16 28.05 28.81 0.3M
2022-09-15 29.63 29.99 28.83 29.40 0.2M
2022-09-14 29.65 29.91 28.65 29.84 0.2M
2022-09-13 30.77 30.77 29.50 29.52 0.2M
2022-09-12 31.72 31.80 30.83 31.55 0.1M
2022-09-09 31.16 32.18 31.05 31.74 0.1M
2022-09-08 30.69 31.03 29.96 30.95 0.2M
2022-09-07 30.14 31.06 29.96 30.96 0.1M
2022-09-06 30.42 30.42 29.61 30.12 0.1M
2022-09-02 30.61 31.11 30.22 30.33 0.1M
2022-09-01 30.74 31.15 29.83 30.29 0.2M
2022-08-31 31.90 31.95 30.74 30.78 0.2M
2022-08-30 31.43 32.00 30.55 31.94 0.2M
2022-08-29 31.88 32.01 31.14 31.56 0.3M
2022-08-26 33.03 33.03 31.73 31.97 0.3M
2022-08-25 33.00 34.68 31.31 32.80 0.7M
2022-08-24 31.00 31.63 30.63 30.95 0.2M
2022-08-23 30.16 31.23 29.59 30.79 0.2M
2022-08-22 31.16 31.36 29.84 30.15 0.2M
2022-08-19 31.80 31.92 31.25 31.68 0.1M
2022-08-18 32.40 32.40 31.34 32.29 0.1M
2022-08-17 31.72 32.39 31.53 32.36 0.1M
2022-08-16 31.52 31.98 31.14 31.72 0.1M
2022-08-15 30.71 31.61 30.47 31.52 0.1M
2022-08-12 30.38 31.09 30.15 30.89 0.1M
2022-08-11 30.22 30.61 30.04 30.31 0.1M
2022-08-10 29.90 30.45 29.84 29.90 0.2M
2022-08-09 29.39 29.63 28.97 29.38 0.1M
2022-08-08 29.99 30.15 29.41 29.59 0.1M
2022-08-05 29.34 29.85 29.24 29.56 0.1M
2022-08-04 29.91 30.65 29.16 29.39 0.2M
2022-08-03 29.48 30.09 28.86 29.69 0.2M
2022-08-02 28.67 29.32 28.38 29.11 0.2M
2022-08-01 28.12 28.81 27.42 28.68 0.1M
2022-07-29 27.30 28.29 27.16 28.13 0.1M
2022-07-28 26.73 27.37 26.69 27.10 0.1M
2022-07-27 26.35 26.85 25.93 26.51 0.1M
2022-07-26 26.39 26.39 25.72 26.03 0.1M
2022-07-25 26.00 26.32 25.65 26.01 0.1M
2022-07-22 25.93 26.35 25.56 25.86 0.1M
2022-07-21 25.76 25.99 25.27 25.92 0.1M
2022-07-20 25.48 25.87 25.26 25.80 0.1M
2022-07-19 25.16 25.74 25.16 25.49 0.1M
2022-07-18 24.55 25.32 24.55 25.03 0.2M
2022-07-15 23.94 24.35 23.51 24.09 0.1M
2022-07-14 23.14 23.51 22.77 23.42 0.1M
2022-07-13 23.38 23.82 23.08 23.52 0.1M
2022-07-12 24.56 25.49 23.57 23.65 0.2M
2022-07-11 22.80 26.17 22.80 24.70 0.4M
2022-07-08 22.80 23.06 22.62 22.85 0.1M
2022-07-07 21.97 22.89 21.97 22.74 0.2M
2022-07-06 22.00 22.98 21.50 21.68 0.1M
2022-07-05 22.15 22.54 21.97 22.20 0.1M
2022-07-01 22.32 22.79 22.00 22.72 0.2M
2022-06-30 22.44 22.80 21.94 22.41 0.2M
2022-06-29 23.86 24.09 22.46 22.75 0.2M
2022-06-28 24.49 25.02 23.94 23.95 0.1M
2022-06-27 24.00 24.91 23.79 24.41 0.1M
2022-06-24 23.30 24.07 23.24 23.77 0.3M
2022-06-23 23.75 24.08 22.77 23.17 0.2M
2022-06-22 23.15 23.99 23.15 23.69 0.2M
2022-06-21 24.30 24.63 23.35 23.48 0.2M
2022-06-17 24.48 24.78 23.93 23.98 0.4M
2022-06-16 24.79 24.83 23.71 24.29 0.2M
2022-06-15 25.59 25.75 24.90 25.31 0.2M
2022-06-14 24.19 25.45 23.99 25.24 0.2M
2022-06-13 24.39 24.92 23.78 23.97 0.2M
2022-06-10 26.26 26.62 25.17 25.35 0.1M
2022-06-09 26.64 27.09 26.64 26.90 0.1M
2022-06-08 27.22 27.55 26.70 26.94 0.1M
2022-06-07 27.28 27.92 27.04 27.33 0.1M
2022-06-06 27.22 28.30 27.22 27.69 0.1M
2022-06-03 27.00 27.24 26.72 26.84 0.1M
2022-06-02 26.54 27.46 26.50 27.26 0.1M
2022-06-01 26.73 26.73 25.71 26.23 0.2M
2022-05-31 27.24 27.43 26.11 26.41 0.5M
2022-05-27 27.29 28.42 27.25 27.44 0.2M
2022-05-26 26.95 27.50 25.38 26.81 0.2M
2022-05-25 23.51 25.23 23.51 24.90 0.2M
2022-05-24 23.77 23.84 22.87 23.56 0.3M
2022-05-23 23.35 24.08 23.24 23.99 0.1M
2022-05-20 23.75 23.88 22.39 22.93 0.2M
2022-05-19 23.18 24.02 23.18 23.60 0.1M
2022-05-18 24.22 24.57 23.18 23.43 0.1M
2022-05-17 23.88 24.89 23.00 24.61 0.1M
2022-05-16 23.24 23.71 22.91 23.64 0.1M
2022-05-13 23.08 23.71 22.86 23.24 0.2M
2022-05-12 22.17 22.75 22.01 22.62 0.1M
2022-05-11 23.15 23.65 22.26 22.34 0.1M
2022-05-10 23.70 23.87 22.36 23.02 0.1M
2022-05-09 23.44 23.81 23.00 23.20 0.1M
2022-05-06 24.24 24.43 23.53 23.79 0.1M
2022-05-05 25.05 25.49 23.79 24.15 0.1M
2022-05-04 24.70 25.59 23.98 25.37 0.2M
2022-05-03 23.98 24.79 23.89 24.61 0.1M
2022-05-02 23.58 24.18 23.24 24.02 0.1M
2022-04-29 23.87 24.93 23.49 23.58 0.1M
2022-04-28 23.87 24.52 23.08 24.17 0.2M
2022-04-27 24.10 24.59 23.65 23.89 0.2M
2022-04-26 25.35 25.49 24.28 24.47 0.2M
2022-04-25 25.78 26.01 25.19 25.80 0.2M
2022-04-22 26.75 27.01 25.49 25.91 0.2M
2022-04-21 26.96 27.31 26.38 26.52 0.1M
2022-04-20 26.93 27.32 26.41 26.53 0.1M
2022-04-19 26.11 26.95 26.02 26.59 0.1M
2022-04-18 25.36 26.53 25.36 25.87 0.1M
2022-04-14 25.97 26.37 25.58 25.90 0.1M
2022-04-13 25.62 26.19 25.50 26.01 0.1M
2022-04-12 25.06 26.02 25.06 25.62 0.1M
2022-04-11 24.41 25.37 24.36 24.78 0.1M
2022-04-08 25.61 25.86 24.71 24.71 0.1M
2022-04-07 25.33 25.57 24.70 25.47 0.1M
2022-04-06 25.97 25.99 25.33 25.33 0.2M
2022-04-05 27.99 28.38 26.03 26.07 0.2M
2022-04-04 27.83 28.45 27.57 27.98 0.2M
2022-04-01 28.65 28.65 27.58 27.85 0.2M
2022-03-31 29.21 29.57 28.17 28.26 0.2M
2022-03-30 29.64 30.49 29.13 29.35 0.2M
2022-03-29 28.21 29.72 28.15 29.65 0.3M
2022-03-28 27.47 27.90 26.92 27.88 0.3M
2022-03-25 29.62 29.62 27.27 27.56 0.5M
2022-03-24 31.88 32.09 28.84 29.61 0.8M
2022-03-23 34.25 34.68 32.88 33.40 0.2M
2022-03-22 33.52 35.01 33.50 34.25 0.3M
2022-03-21 31.22 33.40 31.22 33.33 0.2M
2022-03-18 29.81 31.28 28.77 31.14 0.2M
2022-03-17 28.78 29.87 28.78 29.87 0.1M
2022-03-16 28.05 29.25 28.05 28.99 0.1M
2022-03-15 27.68 28.00 27.22 27.84 0.1M
2022-03-14 28.04 28.39 27.39 27.65 0.1M
2022-03-11 28.15 28.71 27.79 27.80 0.1M
2022-03-10 26.57 28.01 26.57 27.97 0.2M
2022-03-09 26.70 27.45 26.70 27.16 0.1M
2022-03-08 25.89 26.88 25.89 25.97 0.2M
2022-03-07 28.29 28.29 25.78 25.88 0.2M
2022-03-04 28.24 28.84 27.99 28.29 0.2M
2022-03-03 27.44 29.01 27.10 28.80 0.2M
2022-03-02 27.07 27.64 26.87 27.09 0.4M
2022-03-01 28.28 28.63 26.59 26.86 0.3M
2022-02-28 28.45 28.91 27.70 28.33 0.2M
2022-02-25 28.30 28.78 28.05 28.59 0.1M
2022-02-24 27.37 28.22 26.82 28.13 0.2M
2022-02-23 29.42 29.51 28.17 28.31 0.1M
2022-02-22 30.50 30.50 28.82 29.00 0.3M
2022-02-18 30.41 31.23 30.38 30.62 0.1M
2022-02-17 31.13 31.33 30.36 30.55 0.1M
2022-02-16 31.19 31.63 30.88 31.55 0.1M
2022-02-15 30.45 31.65 30.33 31.47 0.1M
2022-02-14 30.48 30.63 30.00 30.11 0.1M
2022-02-11 30.94 31.72 30.10 30.33 0.1M
2022-02-10 31.47 31.94 30.71 30.97 0.2M
2022-02-09 31.50 32.21 31.04 31.99 0.1M
2022-02-08 29.85 31.45 29.77 31.35 0.2M
2022-02-07 29.61 30.05 29.44 29.77 0.1M
2022-02-04 30.04 30.24 28.90 29.69 0.2M
2022-02-03 30.27 30.79 29.80 29.97 0.2M
2022-02-02 31.26 31.49 30.22 30.57 0.1M
2022-02-01 30.93 31.45 30.61 31.37 0.1M
2022-01-31 29.23 30.87 28.86 30.80 0.5M
2022-01-28 29.28 29.51 28.24 29.45 0.1M
2022-01-27 30.65 30.79 29.14 29.44 0.1M
2022-01-26 30.81 31.20 29.72 30.23 0.2M
2022-01-25 30.14 30.48 29.09 30.00 0.1M
2022-01-24 29.43 30.63 28.54 30.62 0.3M
2022-01-21 30.51 31.40 30.03 30.03 0.2M
2022-01-20 32.07 32.67 30.71 30.91 0.2M
2022-01-19 33.86 33.86 31.68 31.88 0.2M
2022-01-18 33.78 33.92 33.21 33.46 0.1M
2022-01-14 33.38 34.24 32.74 34.04 0.2M
2022-01-13 33.01 33.91 32.92 33.71 0.2M
2022-01-12 32.90 33.37 32.33 32.73 0.1M
2022-01-11 32.76 32.76 31.52 32.61 0.1M
2022-01-10 33.40 33.56 32.07 32.42 0.1M
2022-01-07 34.02 34.67 33.22 33.45 0.1M
2022-01-06 34.15 34.33 33.49 34.14 0.1M
2022-01-05 35.49 35.80 33.74 33.90 0.1M
2022-01-04 34.20 35.66 34.20 35.39 0.1M
2022-01-03 34.03 34.99 33.56 33.96 0.2M