ティーケイ・タンカーズ (TNK)

TNK
🏛️ アメリカ →
51.26
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 50.37 50.46 49.35 49.97 0.3M
2023-12-28 51.01 51.36 50.07 50.12 0.4M
2023-12-27 51.49 52.20 51.11 51.20 0.3M
2023-12-26 54.22 54.27 50.60 51.64 0.5M
2023-12-22 53.29 54.99 53.13 54.43 0.5M
2023-12-21 52.72 53.32 52.44 52.93 0.4M
2023-12-20 53.37 54.80 51.77 52.00 0.7M
2023-12-19 50.85 53.00 50.49 53.00 0.6M
2023-12-18 52.87 53.03 50.25 50.60 0.7M
2023-12-15 46.85 50.69 46.85 50.23 1.1M
2023-12-14 47.83 47.92 46.42 46.70 0.4M
2023-12-13 47.09 47.46 46.26 47.22 0.3M
2023-12-12 47.42 48.22 47.01 47.31 0.2M
2023-12-11 47.30 48.06 46.25 48.04 0.3M
2023-12-08 48.02 48.29 47.21 47.80 0.3M
2023-12-07 48.41 48.41 46.50 47.73 0.4M
2023-12-06 48.88 49.63 48.10 48.13 0.3M
2023-12-05 49.48 49.73 49.02 49.08 0.2M
2023-12-04 50.57 51.38 49.30 49.55 0.3M
2023-12-01 49.67 51.43 49.67 50.79 0.4M
2023-11-30 48.84 49.89 48.26 49.69 0.3M
2023-11-29 50.36 50.90 48.65 49.04 0.3M
2023-11-28 52.18 52.51 50.22 50.22 0.3M
2023-11-27 52.06 52.13 51.34 51.94 0.3M
2023-11-24 51.88 53.00 51.87 51.99 0.3M
2023-11-22 49.87 51.95 49.60 51.88 0.3M
2023-11-21 50.70 50.80 49.77 50.43 0.3M
2023-11-20 51.32 51.51 50.59 50.83 0.3M
2023-11-17 50.37 51.78 50.04 50.89 0.3M
2023-11-16 50.54 50.86 49.52 49.85 0.5M
2023-11-15 51.97 52.38 50.76 50.90 0.4M
2023-11-14 52.99 52.99 51.05 52.09 0.5M
2023-11-13 53.40 53.54 52.42 52.80 0.4M
2023-11-10 52.43 53.55 52.15 53.39 0.4M
2023-11-09 52.63 53.81 52.26 52.47 0.4M
2023-11-08 51.90 52.64 50.76 52.07 0.6M
2023-11-07 52.93 53.25 51.71 52.32 0.7M
2023-11-06 53.33 53.87 52.23 53.14 0.7M
2023-11-03 50.61 53.72 48.32 52.99 0.8M
2023-11-02 51.41 54.11 50.02 51.92 1.1M
2023-11-01 50.00 51.65 49.85 51.41 0.8M
2023-10-31 48.11 49.89 47.98 49.70 0.6M
2023-10-30 49.22 49.88 47.10 48.13 0.8M
2023-10-27 48.38 49.49 48.35 48.89 0.7M
2023-10-26 47.40 48.65 46.80 48.34 0.8M
2023-10-25 45.61 47.43 45.61 47.38 1.0M
2023-10-24 43.76 45.95 43.76 45.50 0.6M
2023-10-23 42.48 43.96 42.01 43.52 0.4M
2023-10-20 42.75 43.32 42.44 42.72 0.3M
2023-10-19 42.09 42.80 41.56 42.73 0.3M
2023-10-18 43.13 43.30 42.19 42.55 0.3M
2023-10-17 42.70 43.99 42.70 43.23 0.3M
2023-10-16 43.13 43.28 42.21 42.48 0.3M
2023-10-13 41.85 44.13 41.56 43.13 0.7M
2023-10-12 41.09 41.69 40.84 41.60 0.3M
2023-10-11 40.01 40.85 39.51 40.49 0.3M
2023-10-10 40.21 41.30 40.21 40.48 0.3M
2023-10-09 40.43 41.09 39.77 40.11 0.4M
2023-10-06 38.30 40.03 38.00 39.72 0.3M
2023-10-05 37.28 38.79 37.20 38.48 0.4M
2023-10-04 38.70 38.70 37.39 37.74 0.3M
2023-10-03 39.39 39.63 38.61 39.24 0.3M
2023-10-02 41.82 42.20 39.67 39.74 0.3M
2023-09-29 42.50 42.50 41.30 41.63 0.3M
2023-09-28 41.67 42.43 40.90 42.40 0.3M
2023-09-27 41.94 42.74 41.60 41.68 0.3M
2023-09-26 40.61 42.55 40.61 41.50 0.4M
2023-09-25 40.15 40.94 39.85 40.81 0.2M
2023-09-22 39.84 40.72 39.81 40.28 0.3M
2023-09-21 39.20 39.98 38.86 39.58 0.2M
2023-09-20 39.02 39.76 39.00 39.00 0.2M
2023-09-19 39.94 40.07 38.60 38.93 0.2M
2023-09-18 38.48 40.03 38.48 39.59 0.3M
2023-09-15 38.65 38.99 38.27 38.48 0.3M
2023-09-14 39.06 39.81 38.33 38.68 0.3M
2023-09-13 39.00 39.35 38.06 38.33 0.2M
2023-09-12 39.25 40.02 38.81 38.99 0.3M
2023-09-11 40.77 40.80 39.11 39.19 0.3M
2023-09-08 38.88 40.61 38.88 40.61 0.2M
2023-09-07 38.72 39.00 38.17 38.87 0.3M
2023-09-06 38.83 39.40 38.58 38.84 0.3M
2023-09-05 40.60 41.50 38.22 38.65 0.7M
2023-09-01 41.08 41.64 40.50 41.23 0.4M
2023-08-31 41.52 41.61 40.63 40.68 0.4M
2023-08-30 41.11 41.53 40.40 41.15 0.3M
2023-08-29 41.24 41.83 41.04 41.38 0.2M
2023-08-28 41.35 42.16 40.83 41.03 0.3M
2023-08-25 42.16 42.19 40.56 41.13 0.4M
2023-08-24 42.46 43.16 42.02 42.05 0.3M
2023-08-23 42.79 42.92 41.36 42.31 0.4M
2023-08-22 43.54 43.95 43.11 43.15 0.2M
2023-08-21 44.02 44.28 43.16 43.55 0.3M
2023-08-18 43.16 43.77 42.44 43.72 0.3M
2023-08-17 43.86 44.25 43.21 43.91 0.3M
2023-08-16 42.50 43.70 42.50 43.10 0.4M
2023-08-15 42.22 42.90 42.06 42.66 0.3M
2023-08-14 43.00 43.00 42.28 42.80 0.4M
2023-08-11 44.12 44.49 43.16 43.31 0.3M
2023-08-10 45.72 46.23 44.38 44.45 0.5M
2023-08-09 44.31 46.36 44.24 45.33 0.7M
2023-08-08 44.00 44.53 43.46 44.02 0.5M
2023-08-07 43.88 44.75 43.51 44.65 0.3M
2023-08-04 44.46 46.00 43.30 43.88 0.8M
2023-08-03 43.11 44.43 42.05 44.08 1.0M
2023-08-02 42.50 43.55 42.20 43.21 0.5M
2023-08-01 43.60 43.60 42.46 43.04 0.4M
2023-07-31 42.89 43.75 42.18 43.61 0.5M
2023-07-28 41.31 42.62 41.14 42.40 0.5M
2023-07-27 40.30 41.43 39.90 41.04 0.4M
2023-07-26 40.48 40.89 39.74 40.20 0.5M
2023-07-25 38.94 41.29 38.94 40.78 0.6M
2023-07-24 37.91 38.85 37.62 38.84 0.4M
2023-07-21 37.68 37.82 36.54 37.46 0.3M
2023-07-20 37.98 38.05 37.04 37.63 0.3M
2023-07-19 38.12 38.16 37.06 37.65 0.5M
2023-07-18 38.19 38.40 37.74 38.03 0.4M
2023-07-17 37.50 38.61 37.49 38.57 0.5M
2023-07-14 39.73 39.73 37.54 37.63 0.4M
2023-07-13 40.39 40.45 39.61 39.91 0.3M
2023-07-12 40.14 40.82 39.86 40.23 0.4M
2023-07-11 39.49 40.25 38.94 40.03 0.3M
2023-07-10 38.95 39.64 38.60 38.97 0.4M
2023-07-07 38.44 39.33 38.12 39.13 0.3M
2023-07-06 38.93 39.21 37.13 37.82 0.3M
2023-07-05 38.04 39.67 37.76 39.30 0.3M
2023-07-03 38.50 39.36 38.21 38.22 0.3M
2023-06-30 37.39 38.49 36.83 38.23 0.5M
2023-06-29 36.32 37.70 36.07 36.72 0.4M
2023-06-28 35.44 36.02 35.10 36.01 0.5M
2023-06-27 36.00 36.35 35.37 35.52 0.4M
2023-06-26 37.34 37.68 36.19 36.21 0.3M
2023-06-23 37.02 37.82 37.02 37.79 0.8M
2023-06-22 37.56 38.15 37.01 38.14 0.3M
2023-06-21 37.60 38.37 37.19 38.10 0.3M
2023-06-20 37.65 37.77 36.39 37.60 0.3M
2023-06-16 38.76 38.76 37.57 37.88 0.5M
2023-06-15 38.57 38.89 37.44 38.34 0.4M
2023-06-14 36.71 38.61 36.71 38.36 0.5M
2023-06-13 36.89 37.44 36.00 36.53 0.3M
2023-06-12 37.11 37.45 36.38 36.50 0.4M
2023-06-09 36.63 37.40 36.31 36.91 0.7M
2023-06-08 36.74 37.21 36.14 36.18 0.4M
2023-06-07 36.92 37.49 36.03 36.74 0.3M
2023-06-06 35.60 36.88 35.00 36.63 0.4M
2023-06-05 36.96 37.26 35.95 35.98 0.4M
2023-06-02 37.10 37.80 36.54 37.79 0.4M
2023-06-01 36.20 38.06 36.13 36.71 0.4M
2023-05-31 36.59 36.80 35.53 36.13 0.5M
2023-05-30 39.00 39.03 37.18 37.39 0.5M
2023-05-26 38.22 39.58 38.11 39.19 0.4M
2023-05-25 38.96 39.20 37.80 37.89 0.4M
2023-05-24 38.58 39.63 38.12 38.94 0.4M
2023-05-23 40.15 40.34 38.84 38.85 0.4M
2023-05-22 40.10 41.72 39.94 40.07 0.5M
2023-05-19 39.49 41.17 38.41 40.02 0.6M
2023-05-18 40.10 40.23 38.85 40.04 0.7M
2023-05-17 41.02 41.69 40.07 40.23 0.6M
2023-05-16 41.01 42.32 40.91 40.96 0.4M
2023-05-15 42.24 42.72 40.99 41.01 0.5M
2023-05-12 44.71 46.23 41.50 41.73 1.1M
2023-05-11 42.38 44.93 41.55 44.06 1.3M
2023-05-10 38.02 39.48 37.51 39.11 0.4M
2023-05-09 37.20 38.46 36.40 38.08 0.4M
2023-05-08 37.67 37.90 36.66 37.33 0.4M
2023-05-05 37.71 39.25 37.50 37.67 0.3M
2023-05-04 36.85 37.21 36.22 36.83 0.4M
2023-05-03 38.71 38.71 36.88 37.36 0.4M
2023-05-02 39.45 39.49 38.26 38.76 0.5M
2023-05-01 40.38 40.47 39.04 39.78 0.3M
2023-04-28 40.11 40.97 39.92 40.49 0.4M
2023-04-27 39.70 40.26 39.04 40.12 0.4M
2023-04-26 41.02 41.20 39.34 39.79 0.3M
2023-04-25 42.13 42.43 40.46 41.02 0.4M
2023-04-24 40.09 43.71 39.99 42.43 0.8M
2023-04-21 40.26 40.42 39.05 39.45 0.4M
2023-04-20 42.92 43.19 40.65 40.84 0.4M
2023-04-19 44.27 44.27 42.02 43.45 0.6M
2023-04-18 43.30 45.10 42.72 45.03 0.6M
2023-04-17 40.90 43.60 40.79 43.23 0.8M
2023-04-14 40.93 41.11 39.82 40.39 0.4M
2023-04-13 40.84 42.48 40.61 40.82 0.4M
2023-04-12 39.59 40.57 39.36 40.35 0.4M
2023-04-11 39.10 39.88 39.08 39.24 0.3M
2023-04-10 38.80 40.00 38.70 39.14 0.3M
2023-04-06 40.29 40.62 38.76 38.78 0.3M
2023-04-05 38.65 40.52 37.96 40.22 0.5M
2023-04-04 39.11 39.50 38.11 38.89 0.7M
2023-04-03 41.61 41.82 37.76 38.90 1.4M
2023-03-31 42.56 43.18 42.35 42.93 0.6M
2023-03-30 43.50 43.50 41.26 42.35 0.4M
2023-03-29 43.72 44.56 42.96 43.29 0.3M
2023-03-28 44.02 44.73 43.63 43.72 0.3M
2023-03-27 43.77 44.16 42.61 43.70 0.2M
2023-03-24 42.59 43.97 42.16 43.40 0.3M
2023-03-23 45.45 46.50 42.86 43.32 0.7M
2023-03-22 43.54 46.42 43.01 45.02 0.6M
2023-03-21 44.13 44.67 43.06 43.72 0.6M
2023-03-20 41.36 43.00 41.31 42.03 0.4M
2023-03-17 41.63 42.87 40.68 40.94 0.7M
2023-03-16 42.00 42.49 40.82 41.58 0.4M
2023-03-15 42.99 43.26 41.05 42.41 0.8M
2023-03-14 43.62 45.81 43.50 44.59 0.4M
2023-03-13 43.23 44.38 41.22 43.29 0.6M
2023-03-10 45.12 46.55 44.63 44.64 0.5M
2023-03-09 47.53 48.05 44.89 45.00 0.5M
2023-03-08 47.49 47.90 46.29 47.33 0.5M
2023-03-07 45.87 47.65 44.82 47.29 0.8M
2023-03-06 47.05 47.11 45.67 45.91 0.5M
2023-03-03 47.65 47.91 46.55 47.55 0.5M
2023-03-02 46.09 47.75 45.38 47.61 0.6M
2023-03-01 45.91 47.51 45.58 46.57 0.7M
2023-02-28 44.13 45.54 43.75 45.15 0.7M
2023-02-27 43.52 44.48 43.02 43.95 0.9M
2023-02-24 42.14 44.44 41.70 43.32 1.0M
2023-02-23 39.84 43.03 39.20 42.32 1.6M
2023-02-22 37.62 38.07 36.74 37.36 0.4M
2023-02-21 37.68 38.75 37.21 37.67 0.4M
2023-02-17 38.77 38.92 37.45 37.60 0.4M
2023-02-16 38.40 38.99 37.28 38.62 0.7M
2023-02-15 37.39 38.83 36.75 38.61 0.4M
2023-02-14 37.07 38.18 36.26 37.63 0.5M
2023-02-13 35.90 37.78 35.64 37.43 0.7M
2023-02-10 36.45 36.90 35.22 35.90 0.4M
2023-02-09 34.82 36.74 34.75 36.45 0.7M
2023-02-08 34.72 34.92 33.87 34.41 0.3M
2023-02-07 33.89 34.68 33.37 34.49 0.3M
2023-02-06 32.42 34.09 32.42 33.80 0.5M
2023-02-03 31.64 33.56 31.64 32.38 0.3M
2023-02-02 33.00 33.26 31.21 31.67 0.5M
2023-02-01 31.31 33.40 31.15 32.82 0.7M
2023-01-31 29.36 31.18 29.09 30.69 0.5M
2023-01-30 29.66 30.45 29.28 29.37 0.2M
2023-01-27 28.65 29.95 28.65 29.71 0.4M
2023-01-26 28.71 29.04 27.77 28.50 0.3M
2023-01-25 28.71 28.71 27.80 28.38 0.4M
2023-01-24 28.75 29.12 27.84 28.98 0.3M
2023-01-23 29.79 29.79 28.44 28.56 0.4M
2023-01-20 29.33 30.05 28.91 29.97 0.7M
2023-01-19 28.80 28.99 28.25 28.93 0.2M
2023-01-18 30.13 30.57 28.83 28.84 0.4M
2023-01-17 28.96 30.13 28.96 29.63 0.4M
2023-01-13 27.96 29.17 27.68 29.03 0.4M
2023-01-12 27.41 28.23 27.10 27.91 0.4M
2023-01-11 27.81 29.03 27.23 27.28 0.3M
2023-01-10 26.76 28.48 26.50 27.85 0.5M
2023-01-09 27.61 27.72 26.40 26.76 0.4M
2023-01-06 27.34 27.89 27.09 27.23 0.4M
2023-01-05 26.81 27.89 26.66 27.36 0.5M
2023-01-04 28.34 28.51 26.68 26.71 0.6M
2023-01-03 30.30 30.72 28.18 28.70 0.4M