Toronto Dominion Bank (TD)

TD
🏛️ アメリカ →
80.57
最終更新: 2025-10-01
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 65.09 65.41 64.46 64.76 2.6M
2022-12-29 64.75 65.51 64.60 65.39 1.2M
2022-12-28 65.43 65.58 64.20 64.32 1.1M
2022-12-27 65.26 65.49 65.01 65.37 0.7M
2022-12-23 64.31 65.17 64.30 64.98 1.0M
2022-12-22 64.30 64.40 63.47 64.40 1.0M
2022-12-21 64.65 65.01 64.48 64.76 1.3M
2022-12-20 63.59 64.75 63.54 64.32 1.4M
2022-12-19 63.51 64.03 62.95 63.42 1.4M
2022-12-16 62.98 63.74 62.86 63.25 1.6M
2022-12-15 63.80 63.97 63.02 63.61 1.9M
2022-12-14 65.50 65.52 64.51 64.57 2.0M
2022-12-13 67.76 67.76 65.10 65.40 7.6M
2022-12-12 66.28 66.99 65.70 66.92 1.1M
2022-12-09 65.95 66.71 65.89 66.35 1.0M
2022-12-08 65.86 66.21 65.55 66.20 1.3M
2022-12-07 65.86 66.41 65.33 65.38 1.3M
2022-12-06 67.15 67.28 65.53 66.03 1.5M
2022-12-05 68.30 68.65 66.70 67.16 1.6M
2022-12-02 68.08 69.04 68.04 68.59 1.5M
2022-12-01 67.50 68.38 67.13 68.37 2.2M
2022-11-30 66.36 66.92 65.43 66.74 1.8M
2022-11-29 66.47 66.75 65.66 65.95 1.3M
2022-11-28 67.68 67.70 66.24 66.61 1.3M
2022-11-25 68.06 68.36 67.96 68.06 0.4M
2022-11-23 67.75 68.33 67.46 68.11 1.1M
2022-11-22 67.15 67.86 67.06 67.81 1.0M
2022-11-21 66.44 66.89 66.21 66.74 1.1M
2022-11-18 66.96 67.13 66.49 66.79 1.0M
2022-11-17 65.38 66.60 65.36 66.59 1.2M
2022-11-16 66.09 66.20 65.35 66.12 1.2M
2022-11-15 66.74 66.76 65.43 66.05 1.7M
2022-11-14 66.51 66.88 65.98 65.99 1.9M
2022-11-11 67.42 67.42 65.96 66.66 2.1M
2022-11-10 66.45 67.08 66.09 66.97 2.3M
2022-11-09 65.32 65.73 64.46 64.71 1.7M
2022-11-08 65.52 66.30 65.41 65.86 0.9M
2022-11-07 65.50 65.92 65.24 65.48 1.5M
2022-11-04 64.66 65.53 64.45 65.26 1.6M
2022-11-03 62.64 63.44 62.30 63.13 1.0M
2022-11-02 64.23 65.03 63.43 63.51 1.5M
2022-11-01 64.79 65.12 64.01 64.37 1.2M
2022-10-31 64.13 64.53 63.57 63.99 1.3M
2022-10-28 64.42 64.55 63.91 64.45 1.7M
2022-10-27 64.45 65.15 64.12 64.37 1.4M
2022-10-26 64.00 65.01 63.71 64.23 1.6M
2022-10-25 63.05 64.39 62.73 64.14 1.6M
2022-10-24 63.23 63.50 62.67 63.09 1.7M
2022-10-21 61.51 63.38 61.36 63.20 1.5M
2022-10-20 62.55 62.89 61.36 61.63 1.3M
2022-10-19 62.77 62.92 61.61 62.24 1.3M
2022-10-18 63.04 63.60 62.51 63.06 1.6M
2022-10-17 62.36 62.84 62.09 62.22 1.6M
2022-10-14 61.87 62.23 61.08 61.13 2.5M
2022-10-13 57.52 61.78 57.27 61.29 2.4M
2022-10-12 58.45 59.22 58.21 58.53 1.4M
2022-10-11 58.80 59.43 58.21 58.59 1.9M
2022-10-10 60.09 60.45 58.81 59.08 1.7M
2022-10-07 60.40 60.54 59.38 59.82 1.7M
2022-10-06 62.98 63.05 60.36 60.68 4.5M
2022-10-05 63.96 64.58 63.72 64.26 2.1M
2022-10-04 64.32 65.49 64.15 65.11 4.1M
2022-10-03 62.27 63.71 61.92 63.37 2.7M
2022-09-30 61.82 62.64 61.21 61.33 1.6M
2022-09-29 62.19 62.24 60.67 61.97 2.1M
2022-09-28 61.23 63.09 60.74 62.69 2.0M
2022-09-27 62.33 62.56 61.07 61.46 2.2M
2022-09-26 61.37 62.35 61.10 61.84 1.6M
2022-09-23 63.00 63.04 61.49 62.08 2.2M
2022-09-22 64.11 64.29 63.45 63.88 1.5M
2022-09-21 65.82 65.88 63.97 63.97 1.7M
2022-09-20 66.21 66.24 65.01 65.70 1.5M
2022-09-19 65.48 66.72 65.16 66.67 1.3M
2022-09-16 65.69 66.31 65.44 66.21 1.4M
2022-09-15 66.55 67.31 66.27 66.51 1.3M
2022-09-14 66.38 67.09 66.03 66.54 1.2M
2022-09-13 67.32 67.64 65.85 66.17 1.8M
2022-09-12 68.31 68.69 68.00 68.57 1.9M
2022-09-09 66.65 67.75 66.61 67.58 1.6M
2022-09-08 64.66 65.88 64.32 65.85 1.8M
2022-09-07 63.53 64.95 63.27 64.93 1.3M
2022-09-06 65.49 65.52 63.77 63.97 1.9M
2022-09-02 65.10 65.89 64.74 65.07 2.5M
2022-09-01 64.02 64.35 63.00 64.28 1.9M
2022-08-31 65.13 65.27 64.22 64.34 1.8M
2022-08-30 66.26 66.39 64.90 65.24 1.7M
2022-08-29 66.31 66.51 65.35 66.20 2.0M
2022-08-26 67.21 68.03 66.38 66.60 2.2M
2022-08-25 66.95 67.56 66.44 66.61 1.7M
2022-08-24 65.73 66.10 65.55 65.85 1.6M
2022-08-23 65.75 66.60 65.16 66.22 1.8M
2022-08-22 66.44 66.50 65.42 65.75 2.4M
2022-08-19 67.86 68.02 66.87 67.30 1.6M
2022-08-18 68.45 68.68 68.22 68.41 1.4M
2022-08-17 68.19 68.48 67.90 68.40 1.6M
2022-08-16 67.68 69.11 67.48 68.93 1.5M
2022-08-15 66.81 67.63 66.59 67.52 1.2M
2022-08-12 67.03 67.77 66.77 67.71 1.2M
2022-08-11 66.85 67.34 66.68 66.80 1.2M
2022-08-10 65.06 66.50 64.80 66.30 2.8M
2022-08-09 64.73 64.83 64.00 64.25 1.5M
2022-08-08 64.94 65.18 64.56 64.77 1.9M
2022-08-05 64.00 64.61 63.90 64.48 1.8M
2022-08-04 64.49 65.33 63.97 64.57 2.5M
2022-08-03 64.74 65.56 64.30 65.33 1.2M
2022-08-02 64.27 64.71 63.65 64.35 1.7M
2022-08-01 64.64 64.79 64.11 64.52 1.0M
2022-07-29 64.04 65.19 64.00 64.97 1.6M
2022-07-28 64.17 64.32 63.29 64.05 1.8M
2022-07-27 63.36 64.56 63.22 64.31 1.9M
2022-07-26 63.79 64.31 63.12 63.17 1.6M
2022-07-25 64.05 64.64 63.89 64.24 2.0M
2022-07-22 63.83 64.31 63.15 63.53 1.0M
2022-07-21 63.73 64.03 63.13 63.87 1.1M
2022-07-20 63.63 63.88 63.22 63.81 1.2M
2022-07-19 62.11 63.88 62.11 63.68 2.8M
2022-07-18 61.70 62.12 61.18 61.38 1.8M
2022-07-15 60.43 60.59 59.80 60.53 2.0M
2022-07-14 59.38 59.95 58.64 59.68 2.9M
2022-07-13 61.17 61.68 60.42 61.56 2.0M
2022-07-12 62.51 62.68 61.84 62.08 2.4M
2022-07-11 63.77 63.84 62.88 62.97 2.0M
2022-07-08 63.85 64.44 63.35 64.20 1.5M
2022-07-07 63.68 64.64 63.36 63.52 6.0M
2022-07-06 64.20 64.44 63.09 63.77 3.5M
2022-07-05 64.09 64.49 63.17 64.24 2.3M
2022-07-01 65.17 66.35 64.48 66.22 1.7M
2022-06-30 65.05 65.73 64.19 65.58 1.7M
2022-06-29 66.11 66.36 65.44 65.76 1.4M
2022-06-28 66.47 67.13 65.43 65.81 2.1M
2022-06-27 65.29 65.95 64.83 65.83 2.1M
2022-06-24 65.07 65.48 64.67 64.96 3.1M
2022-06-23 67.01 67.12 64.46 64.69 2.1M
2022-06-22 66.89 67.57 66.63 67.09 1.5M
2022-06-21 67.88 68.23 67.53 67.71 1.6M
2022-06-17 66.19 66.94 65.80 66.35 1.9M
2022-06-16 68.03 68.36 66.30 66.61 2.2M
2022-06-15 69.22 69.91 67.71 69.14 2.6M
2022-06-14 70.06 70.28 68.44 68.98 2.4M
2022-06-13 70.45 70.63 69.69 70.05 2.3M
2022-06-10 72.13 72.27 71.29 71.71 2.0M
2022-06-09 75.15 75.32 73.44 73.46 1.5M
2022-06-08 76.22 76.35 75.02 75.52 1.2M
2022-06-07 75.84 76.64 75.60 76.47 1.3M
2022-06-06 76.69 77.04 76.05 76.25 1.2M
2022-06-03 76.85 76.85 75.52 75.94 1.6M
2022-06-02 75.55 77.15 75.55 77.04 1.6M
2022-06-01 76.78 76.94 75.38 75.87 1.6M
2022-05-31 75.78 76.53 75.44 76.27 2.5M
2022-05-27 74.76 75.81 74.74 75.61 1.7M
2022-05-26 73.77 75.49 73.59 74.63 1.3M
2022-05-25 72.21 73.75 71.90 73.26 2.1M
2022-05-24 73.07 73.07 71.09 72.19 3.2M
2022-05-23 72.98 73.71 72.26 73.00 2.3M
2022-05-20 72.14 72.52 70.49 71.77 2.0M
2022-05-19 71.24 72.46 71.07 71.65 1.9M
2022-05-18 72.93 73.04 71.38 71.76 3.7M
2022-05-17 72.37 73.40 72.09 73.27 2.5M
2022-05-16 71.31 72.25 70.60 71.72 2.3M
2022-05-13 71.16 71.77 70.81 71.13 2.4M
2022-05-12 70.73 70.85 69.39 70.54 5.3M
2022-05-11 70.93 72.24 70.65 71.28 4.9M
2022-05-10 71.36 71.97 70.14 70.65 5.3M
2022-05-09 71.09 71.70 70.66 71.10 4.3M
2022-05-06 72.33 72.67 71.51 72.21 4.7M
2022-05-05 74.08 74.09 72.09 72.78 5.2M
2022-05-04 72.96 74.12 72.59 74.03 5.6M
2022-05-03 72.19 73.55 72.07 73.04 3.2M
2022-05-02 72.46 72.54 70.89 72.01 4.0M
2022-04-29 73.09 73.43 72.16 72.24 4.7M
2022-04-28 71.66 73.30 71.33 73.16 5.4M
2022-04-27 71.01 71.51 70.45 70.72 2.0M
2022-04-26 72.31 72.59 71.32 71.33 2.0M
2022-04-25 72.71 73.42 71.51 73.13 2.5M
2022-04-22 75.00 75.00 73.12 73.32 2.3M
2022-04-21 76.59 77.45 75.05 75.25 1.7M
2022-04-20 75.71 76.66 75.52 76.15 1.7M
2022-04-19 74.45 75.00 74.18 74.88 1.8M
2022-04-18 74.38 74.78 74.02 74.24 1.3M
2022-04-14 74.61 75.08 74.44 74.50 2.1M
2022-04-13 74.25 74.96 73.70 74.69 2.2M
2022-04-12 76.97 77.02 74.74 74.85 2.2M
2022-04-11 76.54 77.48 76.32 76.51 1.9M
2022-04-08 76.62 77.74 76.53 76.96 1.4M
2022-04-07 77.94 78.22 75.92 76.62 4.3M
2022-04-06 79.92 79.93 78.69 79.12 3.5M
2022-04-05 80.82 81.47 80.10 80.22 1.9M
2022-04-04 79.69 80.53 79.27 80.48 2.6M
2022-04-01 80.04 80.26 78.81 79.50 1.7M
2022-03-31 80.67 81.28 79.18 79.42 2.2M
2022-03-30 81.47 81.76 80.55 81.27 1.6M
2022-03-29 82.23 82.38 80.94 81.27 1.4M
2022-03-28 81.27 81.50 80.60 81.47 1.7M
2022-03-25 80.93 81.75 80.57 81.71 1.5M
2022-03-24 80.82 81.04 80.17 80.59 1.6M
2022-03-23 81.41 81.52 80.23 80.42 2.0M
2022-03-22 82.05 82.64 81.81 81.89 2.8M
2022-03-21 81.15 81.84 81.00 81.66 1.8M
2022-03-18 80.64 81.30 80.07 80.92 1.8M
2022-03-17 79.50 80.99 79.50 80.97 1.8M
2022-03-16 79.25 80.13 78.09 79.70 2.2M
2022-03-15 77.50 78.36 76.35 78.26 1.8M
2022-03-14 77.61 78.44 76.88 77.19 3.1M
2022-03-11 77.42 78.18 76.91 76.96 1.5M
2022-03-10 76.34 77.38 75.93 76.96 1.6M
2022-03-09 76.67 77.40 76.19 76.85 2.2M
2022-03-08 76.07 76.55 74.21 74.69 3.1M
2022-03-07 76.35 76.91 75.61 75.83 3.1M
2022-03-04 76.56 77.75 75.93 77.45 2.5M
2022-03-03 79.21 80.01 77.32 77.49 2.3M
2022-03-02 78.06 80.43 78.06 80.32 2.7M
2022-03-01 80.49 80.78 77.23 77.60 3.2M
2022-02-28 81.20 81.71 80.03 80.69 3.9M
2022-02-25 80.59 82.62 80.43 82.43 2.0M
2022-02-24 78.57 80.03 78.14 79.92 3.8M
2022-02-23 83.55 83.77 81.77 82.08 2.5M
2022-02-22 82.71 83.36 81.94 83.09 3.1M
2022-02-18 83.90 84.08 83.17 83.22 2.0M
2022-02-17 84.54 84.83 83.76 83.90 2.3M
2022-02-16 83.88 85.39 83.69 85.00 1.4M
2022-02-15 84.02 84.29 83.52 83.95 2.4M
2022-02-14 84.13 84.46 82.93 83.43 2.5M
2022-02-11 84.60 86.02 84.17 84.58 2.3M
2022-02-10 84.18 85.61 84.17 84.78 2.3M
2022-02-09 84.96 85.43 84.44 84.65 2.5M
2022-02-08 83.86 84.82 83.78 84.63 2.0M
2022-02-07 83.29 83.95 83.03 83.77 1.7M
2022-02-04 82.62 83.32 82.31 82.79 1.8M
2022-02-03 82.48 83.77 82.26 82.89 2.4M
2022-02-02 82.04 83.23 81.85 83.05 1.8M
2022-02-01 80.01 81.63 79.87 81.54 2.4M
2022-01-31 78.38 80.10 78.01 80.03 1.5M
2022-01-28 78.92 78.95 77.49 78.45 1.8M
2022-01-27 79.66 80.27 78.57 78.95 2.2M
2022-01-26 80.17 80.45 78.49 79.05 3.2M
2022-01-25 77.90 79.74 77.12 79.13 2.1M
2022-01-24 78.01 78.51 76.31 78.42 3.1M
2022-01-21 80.71 81.05 79.33 79.69 2.2M
2022-01-20 81.23 82.51 81.04 81.31 1.7M
2022-01-19 82.73 82.88 81.01 81.25 2.9M
2022-01-18 82.63 83.08 82.16 82.52 1.9M
2022-01-14 80.75 82.10 80.47 81.64 1.9M
2022-01-13 81.55 82.38 81.23 81.37 1.5M
2022-01-12 80.16 81.14 80.15 81.14 2.6M
2022-01-11 78.79 80.13 78.79 80.11 1.7M
2022-01-10 79.13 79.29 78.20 78.69 1.9M
2022-01-07 78.73 79.42 78.28 79.21 3.4M
2022-01-06 78.99 79.36 78.61 79.07 3.5M
2022-01-05 78.63 79.55 78.26 78.30 1.7M
2022-01-04 77.89 78.71 77.49 78.21 2.0M
2022-01-03 76.93 77.87 76.93 77.76 1.5M