テトラテック (TTEK)

TTEK
🏛️ アメリカ →
33.38
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
2021-12-31 168.14 170.84 168.05 169.80 0.3M
2021-12-30 170.54 172.36 163.19 168.87 0.2M
2021-12-29 166.99 170.70 166.47 169.85 0.2M
2021-12-28 166.51 168.49 165.07 166.58 0.4M
2021-12-27 168.58 168.58 165.53 166.31 0.3M
2021-12-23 166.53 168.64 165.73 167.89 0.2M
2021-12-22 162.51 164.98 162.26 164.92 0.3M
2021-12-21 162.88 164.18 160.41 161.22 0.3M
2021-12-20 159.59 161.67 155.75 161.11 0.3M
2021-12-17 168.17 169.57 161.04 162.31 0.9M
2021-12-16 169.51 171.62 168.93 170.36 0.3M
2021-12-15 171.19 171.30 165.05 168.08 0.4M
2021-12-14 167.53 170.75 166.22 169.91 0.5M
2021-12-13 172.16 173.60 166.85 168.05 0.4M
2021-12-10 175.86 176.64 169.46 171.93 0.4M
2021-12-09 187.91 188.06 174.65 174.80 0.3M
2021-12-08 189.34 190.34 187.39 188.76 0.3M
2021-12-07 187.81 190.83 186.26 189.30 0.2M
2021-12-06 187.15 189.17 184.12 184.43 0.2M
2021-12-03 189.49 189.49 182.10 183.94 0.3M
2021-12-02 180.86 189.65 180.00 187.90 0.4M
2021-12-01 188.18 191.15 180.18 180.56 0.3M
2021-11-30 187.37 189.65 183.76 184.68 0.2M
2021-11-29 187.23 190.34 186.35 188.79 0.2M
2021-11-26 186.01 190.88 183.08 184.35 0.2M
2021-11-24 189.52 190.67 187.82 190.00 0.1M
2021-11-23 187.71 190.71 185.69 190.38 0.2M
2021-11-22 189.33 192.91 187.71 188.42 0.3M
2021-11-19 187.00 190.51 187.00 189.45 0.3M
2021-11-18 185.96 189.98 180.01 187.88 0.3M
2021-11-17 181.94 186.68 179.41 183.65 0.3M
2021-11-16 179.35 182.33 179.10 181.89 0.2M
2021-11-15 180.71 181.27 178.96 179.75 0.1M
2021-11-12 179.63 181.72 178.63 179.71 0.1M
2021-11-11 176.39 179.01 174.81 178.45 0.2M
2021-11-10 175.70 177.09 175.04 175.76 0.2M
2021-11-09 178.14 178.50 176.10 176.62 0.2M
2021-11-08 178.80 183.93 176.87 178.02 0.2M
2021-11-05 181.08 182.20 175.83 176.88 0.3M
2021-11-04 178.74 181.36 178.23 179.41 0.3M
2021-11-03 178.40 180.11 176.34 178.43 0.3M
2021-11-02 175.98 179.61 175.23 178.16 0.2M
2021-11-01 176.70 178.00 175.00 175.67 0.2M
2021-10-29 172.87 176.18 172.87 175.66 0.2M
2021-10-27 170.54 170.54 167.27 168.17 0.1M
2021-10-26 167.51 171.47 167.00 170.04 0.2M
2021-10-25 166.45 168.07 165.59 167.84 0.1M
2021-10-22 165.06 166.45 163.88 166.24 0.2M
2021-10-21 162.50 169.56 161.14 164.49 0.3M
2021-10-20 162.00 162.80 161.08 161.92 0.2M
2021-10-19 162.99 162.99 161.08 162.49 0.1M
2021-10-18 161.14 162.79 160.01 161.83 0.2M
2021-10-15 165.31 165.93 161.90 162.08 0.2M
2021-10-14 161.47 163.19 160.04 162.72 0.2M
2021-10-13 157.91 159.99 157.40 159.80 0.1M
2021-10-12 157.96 160.22 155.97 157.66 0.2M
2021-10-11 158.32 159.26 156.70 157.65 0.2M
2021-10-08 159.43 159.69 156.51 157.96 0.3M
2021-10-07 155.00 160.61 154.34 158.42 0.4M
2021-10-06 151.78 153.40 149.49 153.09 0.2M
2021-10-05 151.04 154.37 149.14 153.44 0.2M
2021-10-04 151.14 153.07 148.60 151.16 0.2M
2021-10-01 150.62 152.71 146.97 151.86 0.3M
2021-09-30 151.13 152.98 148.59 149.34 0.2M
2021-09-29 148.48 149.95 146.21 149.60 0.2M
2021-09-28 152.36 152.36 146.86 147.73 0.2M
2021-09-27 152.91 154.53 152.03 153.26 0.2M
2021-09-24 148.35 152.94 148.35 152.45 0.2M
2021-09-23 146.21 149.79 146.21 149.41 0.1M
2021-09-22 144.71 146.68 143.95 145.61 0.1M
2021-09-21 144.98 145.35 142.43 143.44 0.1M
2021-09-20 142.29 144.86 141.76 143.70 0.2M
2021-09-17 147.87 147.87 143.06 144.72 0.9M
2021-09-16 147.69 147.97 145.15 147.44 0.2M
2021-09-15 147.11 147.51 145.57 146.43 0.2M
2021-09-14 149.85 149.85 146.52 147.20 0.1M
2021-09-13 149.52 149.86 147.61 148.85 0.2M
2021-09-10 149.85 149.85 147.08 147.59 0.2M
2021-09-09 147.67 149.85 146.48 148.90 0.2M
2021-09-08 147.60 151.16 147.34 148.23 0.2M
2021-09-07 151.09 151.09 146.56 147.50 0.2M
2021-09-03 150.00 152.23 149.28 151.62 0.3M
2021-09-02 146.00 150.14 145.23 150.07 0.2M
2021-09-01 143.84 146.04 142.91 145.57 0.2M
2021-08-31 143.35 144.57 142.98 143.84 0.2M
2021-08-30 142.58 144.45 141.88 143.14 0.1M
2021-08-27 139.31 142.85 139.24 141.74 0.3M
2021-08-26 139.21 139.93 138.07 138.65 0.2M
2021-08-25 137.02 139.77 136.92 139.10 0.1M
2021-08-24 138.28 139.29 136.84 137.01 0.1M
2021-08-23 136.33 139.47 135.75 138.31 0.2M
2021-08-20 133.81 135.82 132.81 135.17 0.2M
2021-08-19 132.71 134.81 132.40 133.95 0.2M
2021-08-18 136.28 137.66 133.72 133.72 0.2M
2021-08-17 139.03 139.62 135.47 136.97 0.2M
2021-08-16 140.27 140.41 138.17 139.51 0.2M
2021-08-13 141.91 141.91 139.13 140.19 0.1M
2021-08-12 140.93 141.83 140.31 141.60 0.2M
2021-08-11 139.12 140.37 138.26 140.21 0.2M
2021-08-10 136.36 138.46 135.02 138.41 0.2M
2021-08-09 136.18 136.18 133.81 135.88 0.2M
2021-08-06 136.31 138.53 135.66 136.08 0.2M
2021-08-05 134.15 135.62 133.55 135.54 0.1M
2021-08-04 132.72 135.38 132.72 133.34 0.2M
2021-08-03 132.26 134.46 131.76 133.76 0.2M
2021-08-02 134.04 135.89 131.50 131.76 0.2M
2021-07-30 129.90 133.89 128.46 133.52 0.2M
2021-07-29 130.27 133.51 127.80 129.99 0.3M
2021-07-28 129.06 132.42 127.97 130.96 0.3M
2021-07-27 129.10 129.65 126.50 127.91 0.2M
2021-07-26 130.15 130.24 128.53 129.91 0.2M
2021-07-23 127.38 130.05 125.20 129.86 0.2M
2021-07-22 127.12 127.95 125.91 126.37 0.2M
2021-07-21 126.84 127.78 125.68 127.08 0.2M
2021-07-20 121.99 127.30 121.88 125.98 0.3M
2021-07-19 121.92 123.78 120.42 121.48 0.2M
2021-07-16 124.91 125.22 123.79 123.80 0.2M
2021-07-15 123.76 124.49 122.65 123.85 0.1M
2021-07-14 124.86 126.00 123.90 124.26 0.1M
2021-07-13 125.93 126.50 124.53 124.63 0.1M
2021-07-12 125.00 126.04 124.58 125.95 0.1M
2021-07-09 123.37 125.42 123.21 125.04 0.1M
2021-07-08 122.33 125.49 120.93 121.96 0.2M
2021-07-07 124.92 125.91 123.11 124.30 0.2M
2021-07-06 124.30 125.75 121.85 125.11 0.4M
2021-07-02 124.50 125.08 123.68 124.02 0.3M
2021-07-01 122.97 124.49 122.62 124.13 0.2M
2021-06-30 120.52 122.61 120.28 122.04 0.4M
2021-06-29 120.85 121.44 119.22 120.81 0.2M
2021-06-28 122.37 123.58 119.55 120.05 0.3M
2021-06-25 123.37 125.15 122.26 123.06 0.7M
2021-06-24 120.78 123.28 119.82 122.76 0.2M
2021-06-23 120.69 121.16 119.38 119.77 0.3M
2021-06-22 118.46 120.48 116.88 120.45 0.2M
2021-06-21 117.32 119.61 116.57 119.00 0.2M
2021-06-18 120.37 121.24 116.01 116.17 0.5M
2021-06-17 122.61 123.59 121.17 122.26 0.3M
2021-06-16 123.65 125.10 122.85 123.24 0.4M
2021-06-15 123.75 124.75 123.06 123.75 0.3M
2021-06-14 125.63 125.69 122.33 123.57 0.3M
2021-06-11 123.21 125.65 123.21 125.14 0.3M
2021-06-10 123.54 123.54 121.21 122.43 0.3M
2021-06-09 123.15 125.41 119.57 123.01 0.3M
2021-06-08 120.77 123.69 120.29 122.67 0.5M
2021-06-07 119.15 120.29 118.73 120.28 0.2M
2021-06-04 119.06 120.71 119.05 119.36 0.2M
2021-06-03 118.40 120.33 117.36 118.57 0.2M
2021-06-02 119.87 120.00 118.12 119.44 0.4M
2021-06-01 119.97 121.10 118.17 119.38 0.2M
2021-05-28 120.85 120.85 117.88 119.47 0.3M
2021-05-27 119.29 120.65 118.75 119.61 0.3M
2021-05-26 119.38 121.00 117.54 118.12 0.2M
2021-05-25 119.62 120.37 118.58 119.47 0.3M
2021-05-24 119.93 120.47 117.97 119.31 0.2M
2021-05-21 121.19 122.35 118.59 119.85 0.3M
2021-05-20 120.14 120.51 118.26 119.84 0.2M
2021-05-19 116.93 119.53 116.54 119.51 0.2M
2021-05-18 121.01 121.43 118.61 118.70 0.2M
2021-05-17 121.23 122.48 119.96 121.49 0.2M
2021-05-14 122.05 123.00 120.63 122.31 0.2M
2021-05-13 118.16 121.96 117.97 121.29 0.3M
2021-05-12 122.33 123.00 117.29 117.50 0.3M
2021-05-11 118.22 123.44 116.01 123.15 0.3M
2021-05-10 123.57 124.15 120.41 120.52 0.6M
2021-05-07 124.67 124.67 122.96 123.97 0.2M
2021-05-06 124.36 124.63 122.87 124.49 0.2M
2021-05-05 124.35 124.65 122.03 123.97 0.4M
2021-05-04 126.23 126.60 122.23 123.81 0.5M
2021-05-03 128.37 129.93 126.77 126.96 0.3M
2021-04-30 126.38 129.22 125.59 127.63 0.4M
2021-04-29 137.53 138.76 126.80 127.04 0.3M
2021-04-28 131.72 134.25 127.95 134.25 0.4M
2021-04-27 131.79 134.47 130.21 132.10 0.3M
2021-04-26 136.25 136.25 131.92 131.94 0.2M
2021-04-23 132.28 135.39 132.28 133.94 0.3M
2021-04-22 131.44 134.84 130.40 131.96 0.5M
2021-04-21 130.11 132.33 129.35 130.45 0.3M
2021-04-20 131.03 132.54 128.80 130.44 0.3M
2021-04-19 134.96 136.00 130.59 131.85 0.4M
2021-04-16 137.57 138.38 135.29 135.51 0.4M
2021-04-15 135.12 136.46 133.97 136.15 0.2M
2021-04-14 135.96 137.10 133.29 134.15 0.4M
2021-04-13 142.98 143.99 135.06 135.20 0.3M
2021-04-12 143.20 144.77 142.98 143.73 0.2M
2021-04-09 140.33 143.14 140.19 142.59 0.1M
2021-04-08 140.01 141.01 138.13 141.01 0.2M
2021-04-07 139.16 139.33 137.54 138.31 0.1M
2021-04-06 140.91 143.67 139.01 139.80 0.2M
2021-04-05 138.88 140.10 137.68 139.98 0.2M
2021-04-01 137.50 137.82 135.72 136.94 0.2M
2021-03-31 134.24 136.92 133.53 135.72 0.3M
2021-03-30 131.57 134.01 130.73 133.63 0.2M
2021-03-29 133.12 134.39 130.61 130.76 0.2M
2021-03-26 130.55 133.42 129.66 133.42 0.2M
2021-03-25 126.20 130.18 124.47 129.51 0.2M
2021-03-24 128.58 131.44 127.05 127.05 0.2M
2021-03-23 128.89 131.82 127.04 128.00 0.2M
2021-03-22 130.46 131.18 128.71 130.17 0.2M
2021-03-19 133.43 133.43 128.87 128.89 0.8M
2021-03-18 133.67 137.30 133.53 134.42 0.3M
2021-03-17 132.56 134.82 131.20 134.44 0.2M
2021-03-16 136.25 136.25 132.00 132.80 0.2M
2021-03-15 133.42 135.12 132.26 135.03 0.3M
2021-03-12 135.86 135.86 132.48 133.34 0.2M
2021-03-11 134.99 135.83 132.98 134.90 0.3M
2021-03-10 131.25 134.51 130.54 133.11 0.2M
2021-03-09 129.00 131.42 124.89 129.95 0.3M
2021-03-08 129.58 132.56 125.99 126.07 0.6M
2021-03-05 126.60 129.77 124.77 129.39 0.4M
2021-03-04 130.99 131.38 124.75 125.38 0.4M
2021-03-03 134.32 134.32 130.89 131.23 0.4M
2021-03-02 140.84 140.84 132.90 133.23 0.4M
2021-03-01 141.72 144.02 139.18 140.15 0.3M
2021-02-26 140.82 141.39 138.27 138.37 0.3M
2021-02-25 139.04 141.67 138.35 140.05 0.4M
2021-02-24 137.98 139.52 135.75 138.89 0.2M
2021-02-23 140.16 142.18 136.84 137.78 0.4M
2021-02-22 141.86 144.69 140.19 140.84 0.3M
2021-02-19 136.68 144.02 136.42 143.19 0.7M
2021-02-18 134.15 137.47 132.42 136.18 0.3M
2021-02-17 135.73 136.10 134.21 135.06 0.2M
2021-02-16 135.42 136.95 133.73 136.67 0.3M
2021-02-12 134.46 135.04 132.38 133.98 0.3M
2021-02-11 135.00 136.37 132.76 134.90 0.2M
2021-02-10 137.50 138.19 133.52 134.26 0.2M
2021-02-09 135.73 137.92 134.66 136.32 0.2M
2021-02-08 133.42 136.87 133.00 136.33 0.4M
2021-02-05 134.09 138.34 132.86 133.91 0.5M
2021-02-04 127.45 132.31 127.13 132.21 0.4M
2021-02-03 133.73 133.73 126.63 127.44 0.3M
2021-02-02 125.70 128.17 125.07 127.82 0.3M
2021-02-01 121.53 124.78 120.57 124.02 0.3M
2021-01-29 126.80 128.21 121.57 121.57 0.5M
2021-01-28 143.35 143.35 126.87 127.20 0.6M
2021-01-27 132.55 132.55 124.54 128.97 0.5M
2021-01-26 139.54 139.54 133.27 133.57 0.5M
2021-01-25 141.85 142.79 136.25 137.81 0.4M
2021-01-22 135.81 142.69 134.86 142.42 0.8M
2021-01-21 136.62 139.52 133.93 134.78 0.4M
2021-01-20 135.07 136.71 132.96 135.80 0.3M
2021-01-19 134.34 134.71 131.86 134.34 0.3M
2021-01-15 133.36 134.27 130.18 132.52 0.3M
2021-01-14 131.71 134.55 131.17 134.05 0.3M
2021-01-13 132.05 134.74 128.73 130.23 0.2M
2021-01-12 132.56 134.86 131.98 132.50 0.3M
2021-01-11 130.31 132.02 129.03 131.55 0.2M
2021-01-08 132.00 133.35 130.62 132.17 0.3M
2021-01-07 130.41 133.67 128.15 131.90 0.4M
2021-01-06 118.57 132.38 115.17 130.70 0.9M
2021-01-05 113.78 117.71 113.56 116.72 0.3M
2021-01-04 116.61 117.59 113.15 114.17 0.3M