タークセル (TKC)

TKC
🏛️ アメリカ →
5.95
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
2021-12-31 3.53 3.63 3.48 3.59 0.8M
2021-12-30 3.69 3.72 3.63 3.69 1.2M
2021-12-29 3.84 3.85 3.78 3.83 0.4M
2021-12-28 3.89 3.92 3.83 3.85 0.4M
2021-12-27 3.90 4.02 3.88 3.89 1.1M
2021-12-23 4.11 4.12 3.88 3.90 2.5M
2021-12-22 3.70 3.77 3.65 3.70 1.1M
2021-12-21 3.67 3.73 3.52 3.56 1.7M
2021-12-20 2.91 3.60 2.85 3.50 7.8M
2021-12-17 3.24 3.57 3.15 3.37 3.3M
2021-12-16 3.60 3.66 3.53 3.57 1.7M
2021-12-15 3.67 3.67 3.61 3.63 0.6M
2021-12-14 3.68 3.78 3.65 3.73 0.7M
2021-12-13 3.76 3.76 3.62 3.72 1.0M
2021-12-10 3.67 3.67 3.61 3.62 0.8M
2021-12-09 3.76 3.77 3.59 3.66 1.5M
2021-12-08 3.79 3.84 3.77 3.83 0.5M
2021-12-07 3.77 3.78 3.70 3.76 0.8M
2021-12-06 3.70 3.78 3.70 3.74 0.6M
2021-12-03 3.70 3.75 3.68 3.70 0.7M
2021-12-02 3.66 3.71 3.64 3.67 0.8M
2021-12-01 3.68 3.74 3.67 3.68 0.8M
2021-11-30 3.58 3.66 3.56 3.60 1.7M
2021-11-29 3.69 3.71 3.64 3.68 0.9M
2021-11-26 3.70 3.75 3.68 3.74 0.4M
2021-11-24 3.84 3.86 3.78 3.79 1.6M
2021-11-23 3.63 3.71 3.60 3.67 3.4M
2021-11-22 4.00 4.08 3.99 4.02 1.1M
2021-11-19 4.10 4.11 4.05 4.07 0.4M
2021-11-18 4.10 4.14 4.03 4.09 0.9M
2021-11-17 4.24 4.24 4.18 4.23 0.6M
2021-11-16 4.29 4.32 4.25 4.28 0.8M
2021-11-15 4.39 4.46 4.39 4.44 0.6M
2021-11-12 4.43 4.43 4.36 4.36 0.4M
2021-11-11 4.39 4.46 4.36 4.43 0.5M
2021-11-10 4.35 4.39 4.35 4.36 0.4M
2021-11-09 4.38 4.39 4.32 4.35 0.7M
2021-11-08 4.41 4.42 4.32 4.34 0.2M
2021-11-05 4.35 4.39 4.31 4.32 0.5M
2021-11-04 4.19 4.42 4.19 4.38 1.3M
2021-11-03 4.08 4.17 4.07 4.16 0.5M
2021-11-02 4.09 4.13 4.06 4.13 0.7M
2021-11-01 4.05 4.11 4.02 4.07 0.6M
2021-10-29 4.06 4.09 3.97 3.97 0.7M
2021-10-27 4.21 4.23 4.16 4.21 0.4M
2021-10-26 4.22 4.23 4.17 4.17 0.3M
2021-10-25 4.13 4.23 4.13 4.19 0.4M
2021-10-22 4.15 4.19 4.14 4.14 0.4M
2021-10-21 4.20 4.23 4.16 4.18 0.7M
2021-10-20 4.22 4.26 4.20 4.25 0.3M
2021-10-19 4.19 4.22 4.16 4.21 0.4M
2021-10-18 4.19 4.19 4.15 4.17 0.4M
2021-10-15 4.17 4.21 4.15 4.20 0.5M
2021-10-14 4.19 4.22 4.17 4.20 1.6M
2021-10-13 4.23 4.27 4.21 4.24 0.5M
2021-10-12 4.24 4.24 4.20 4.24 0.2M
2021-10-11 4.25 4.27 4.22 4.22 0.2M
2021-10-08 4.30 4.30 4.25 4.27 0.2M
2021-10-07 4.28 4.31 4.27 4.28 0.3M
2021-10-06 4.25 4.25 4.18 4.24 0.4M
2021-10-05 4.26 4.28 4.25 4.27 0.5M
2021-10-04 4.32 4.33 4.26 4.27 0.5M
2021-10-01 4.34 4.35 4.30 4.35 0.5M
2021-09-30 4.32 4.37 4.30 4.35 0.6M
2021-09-29 4.35 4.40 4.33 4.36 0.5M
2021-09-28 4.34 4.39 4.31 4.39 1.2M
2021-09-27 4.36 4.43 4.35 4.40 0.7M
2021-09-24 4.40 4.43 4.38 4.42 0.6M
2021-09-23 4.40 4.48 4.40 4.47 0.8M
2021-09-22 4.50 4.57 4.49 4.52 0.3M
2021-09-21 4.50 4.51 4.47 4.48 0.2M
2021-09-20 4.50 4.52 4.47 4.51 0.4M
2021-09-17 4.61 4.61 4.53 4.58 0.4M
2021-09-16 4.62 4.63 4.57 4.61 0.3M
2021-09-15 4.67 4.70 4.64 4.70 0.3M
2021-09-14 4.74 4.75 4.70 4.70 0.3M
2021-09-13 4.71 4.76 4.70 4.74 0.1M
2021-09-10 4.77 4.77 4.68 4.68 0.2M
2021-09-09 4.78 4.78 4.71 4.77 0.3M
2021-09-08 4.77 4.77 4.71 4.71 0.2M
2021-09-07 4.86 4.86 4.79 4.79 0.2M
2021-09-03 4.93 4.94 4.88 4.89 0.2M
2021-09-02 4.99 4.99 4.96 4.97 0.4M
2021-09-01 5.00 5.00 4.95 4.99 0.3M
2021-08-31 4.90 5.00 4.90 4.99 0.6M
2021-08-30 4.84 4.89 4.81 4.89 0.4M
2021-08-27 4.79 4.84 4.77 4.82 0.1M
2021-08-26 4.82 4.82 4.78 4.82 0.4M
2021-08-25 4.79 4.83 4.77 4.81 0.3M
2021-08-24 4.81 4.84 4.81 4.81 0.2M
2021-08-23 4.76 4.77 4.74 4.75 0.3M
2021-08-20 4.70 4.78 4.69 4.74 0.5M
2021-08-19 4.64 4.71 4.63 4.70 0.5M
2021-08-18 4.68 4.68 4.64 4.68 0.2M
2021-08-17 4.56 4.65 4.54 4.65 0.3M
2021-08-16 4.56 4.58 4.54 4.54 0.2M
2021-08-13 4.57 4.59 4.54 4.59 0.2M
2021-08-12 4.55 4.61 4.53 4.61 0.4M
2021-08-11 4.45 4.46 4.41 4.44 0.6M
2021-08-10 4.52 4.55 4.51 4.55 0.2M
2021-08-09 4.50 4.51 4.48 4.49 0.2M
2021-08-06 4.47 4.55 4.47 4.53 0.4M
2021-08-05 4.49 4.52 4.47 4.52 0.2M
2021-08-04 4.55 4.55 4.48 4.50 0.2M
2021-08-03 4.52 4.56 4.52 4.56 0.2M
2021-08-02 4.60 4.62 4.52 4.52 0.5M
2021-07-30 4.52 4.62 4.51 4.55 0.5M
2021-07-29 4.60 4.67 4.57 4.65 0.5M
2021-07-28 4.53 4.56 4.49 4.52 0.8M
2021-07-27 4.52 4.53 4.48 4.52 0.4M
2021-07-26 4.47 4.51 4.44 4.48 0.5M
2021-07-23 4.53 4.54 4.47 4.50 0.3M
2021-07-22 4.55 4.55 4.51 4.53 0.4M
2021-07-21 4.48 4.54 4.48 4.52 0.4M
2021-07-20 4.58 4.58 4.47 4.48 0.4M
2021-07-19 4.56 4.60 4.47 4.49 0.5M
2021-07-16 4.57 4.60 4.57 4.59 0.2M
2021-07-15 4.64 4.64 4.57 4.58 0.2M
2021-07-14 4.59 4.63 4.57 4.63 0.2M
2021-07-13 4.56 4.60 4.54 4.56 0.3M
2021-07-12 4.52 4.58 4.52 4.56 0.3M
2021-07-09 4.61 4.62 4.57 4.59 0.3M
2021-07-08 4.62 4.64 4.55 4.56 0.5M
2021-07-07 4.68 4.68 4.62 4.65 0.4M
2021-07-06 4.69 4.69 4.64 4.64 0.2M
2021-07-02 4.67 4.70 4.64 4.68 0.5M
2021-07-01 4.71 4.75 4.70 4.71 0.3M
2021-06-30 4.74 4.75 4.65 4.67 0.8M
2021-06-29 4.71 4.79 4.68 4.76 0.7M
2021-06-28 4.86 4.90 4.85 4.86 0.3M
2021-06-25 4.91 4.92 4.85 4.85 0.2M
2021-06-24 4.90 4.91 4.86 4.88 0.3M
2021-06-23 4.89 4.92 4.85 4.87 0.3M
2021-06-22 4.84 4.89 4.84 4.86 0.4M
2021-06-21 4.76 4.83 4.75 4.81 0.5M
2021-06-18 4.81 4.84 4.78 4.78 2.0M
2021-06-17 4.82 4.87 4.80 4.84 0.8M
2021-06-16 4.91 4.97 4.89 4.90 1.0M
2021-06-15 4.91 4.95 4.89 4.94 0.8M
2021-06-14 4.95 5.00 4.93 4.97 0.9M
2021-06-11 4.91 5.00 4.87 4.95 0.9M
2021-06-10 4.90 4.96 4.88 4.90 0.6M
2021-06-09 4.79 4.81 4.77 4.81 0.3M
2021-06-08 4.80 4.81 4.77 4.77 0.3M
2021-06-07 4.77 4.80 4.77 4.80 0.3M
2021-06-04 4.71 4.75 4.69 4.74 0.5M
2021-06-03 4.61 4.67 4.58 4.65 1.2M
2021-06-02 4.70 4.75 4.67 4.75 0.5M
2021-06-01 4.72 4.74 4.70 4.71 0.5M
2021-05-28 4.63 4.66 4.62 4.65 0.3M
2021-05-27 4.65 4.66 4.63 4.66 0.5M
2021-05-26 4.63 4.74 4.63 4.73 1.0M
2021-05-25 4.59 4.61 4.56 4.57 0.3M
2021-05-24 4.64 4.72 4.64 4.68 0.3M
2021-05-21 4.70 4.70 4.62 4.64 0.3M
2021-05-20 4.65 4.69 4.64 4.69 0.3M
2021-05-19 4.63 4.65 4.60 4.62 0.2M
2021-05-18 4.67 4.70 4.65 4.66 0.3M
2021-05-17 4.66 4.70 4.64 4.65 0.6M
2021-05-14 4.49 4.60 4.49 4.56 0.5M
2021-05-13 4.47 4.48 4.43 4.48 0.3M
2021-05-12 4.54 4.56 4.41 4.45 0.8M
2021-05-11 4.57 4.63 4.55 4.57 0.8M
2021-05-10 4.66 4.66 4.62 4.65 0.4M
2021-05-07 4.60 4.66 4.59 4.63 0.3M
2021-05-06 4.51 4.54 4.49 4.53 0.6M
2021-05-05 4.49 4.52 4.47 4.49 0.6M
2021-05-04 4.51 4.53 4.46 4.47 0.4M
2021-05-03 4.50 4.56 4.49 4.50 0.8M
2021-04-30 4.57 4.65 4.50 4.53 0.8M
2021-04-29 4.72 4.75 4.68 4.73 0.6M
2021-04-28 4.70 4.73 4.67 4.68 0.5M
2021-04-27 4.69 4.70 4.62 4.63 0.5M
2021-04-26 4.62 4.67 4.58 4.63 0.4M
2021-04-23 4.65 4.65 4.57 4.60 0.4M
2021-04-22 4.55 4.64 4.54 4.61 0.9M
2021-04-21 4.53 4.60 4.50 4.59 1.5M
2021-04-20 4.61 4.65 4.58 4.63 0.7M
2021-04-19 4.68 4.71 4.65 4.69 0.5M
2021-04-16 4.72 4.72 4.68 4.72 0.3M
2021-04-15 4.68 4.69 4.65 4.68 0.6M
2021-04-14 4.62 4.65 4.61 4.62 0.4M
2021-04-13 4.56 4.60 4.51 4.59 0.6M
2021-04-12 4.65 4.65 4.48 4.56 2.7M
2021-04-09 4.70 4.74 4.67 4.72 0.6M
2021-04-08 4.75 4.81 4.66 4.76 1.8M
2021-04-07 4.71 4.74 4.70 4.73 0.6M
2021-04-06 4.64 4.94 4.64 4.82 1.3M
2021-04-05 4.71 4.74 4.68 4.71 0.4M
2021-04-01 4.71 4.76 4.69 4.75 0.8M
2021-03-31 4.51 4.72 4.51 4.67 1.6M
2021-03-30 4.53 4.64 4.51 4.62 1.0M
2021-03-29 4.57 4.70 4.53 4.68 1.0M
2021-03-26 4.63 4.71 4.61 4.68 0.9M
2021-03-25 4.78 4.79 4.71 4.75 0.8M
2021-03-24 4.85 4.91 4.74 4.79 1.5M
2021-03-23 4.77 4.86 4.71 4.82 4.5M
2021-03-22 4.67 4.91 4.56 4.88 8.6M
2021-03-19 5.51 5.55 5.47 5.49 0.2M
2021-03-18 5.65 5.65 5.51 5.51 0.2M
2021-03-17 5.54 5.58 5.47 5.55 0.3M
2021-03-16 5.56 5.64 5.56 5.63 0.4M
2021-03-15 5.55 5.55 5.45 5.54 0.4M
2021-03-12 5.51 5.51 5.47 5.50 0.1M
2021-03-11 5.53 5.54 5.48 5.52 0.2M
2021-03-10 5.48 5.55 5.46 5.52 0.4M
2021-03-09 5.46 5.49 5.37 5.38 0.5M
2021-03-08 5.40 5.46 5.27 5.28 0.8M
2021-03-05 5.47 5.50 5.39 5.50 0.2M
2021-03-04 5.47 5.54 5.38 5.41 0.2M
2021-03-03 5.49 5.52 5.43 5.48 0.3M
2021-03-02 5.56 5.56 5.49 5.53 0.2M
2021-03-01 5.59 5.62 5.53 5.56 0.2M
2021-02-26 5.35 5.48 5.33 5.44 0.5M
2021-02-25 5.55 5.62 5.51 5.61 0.8M
2021-02-24 5.46 5.70 5.45 5.69 0.7M
2021-02-23 5.77 5.80 5.66 5.78 0.4M
2021-02-22 5.85 5.96 5.83 5.94 0.4M
2021-02-19 5.97 6.10 5.88 6.00 0.7M
2021-02-18 5.88 5.90 5.81 5.84 0.2M
2021-02-17 5.90 5.93 5.86 5.86 0.2M
2021-02-16 5.95 6.00 5.95 5.96 0.3M
2021-02-12 5.90 5.94 5.86 5.91 0.2M
2021-02-11 5.90 5.92 5.88 5.90 0.3M
2021-02-10 5.93 5.93 5.85 5.91 0.4M
2021-02-09 5.90 5.94 5.88 5.89 0.5M
2021-02-08 5.84 5.87 5.79 5.82 0.7M
2021-02-05 5.85 5.91 5.81 5.83 0.3M
2021-02-04 5.78 5.81 5.71 5.74 0.2M
2021-02-03 5.73 5.79 5.70 5.77 0.3M
2021-02-02 5.62 5.71 5.61 5.64 0.2M
2021-02-01 5.58 5.62 5.53 5.59 0.3M
2021-01-29 5.53 5.53 5.42 5.43 0.2M
2021-01-28 5.52 5.60 5.50 5.54 0.3M
2021-01-27 5.61 5.64 5.52 5.55 0.4M
2021-01-26 5.66 5.69 5.56 5.68 0.3M
2021-01-25 5.66 5.66 5.55 5.60 0.3M
2021-01-22 5.53 5.57 5.48 5.54 0.1M
2021-01-21 5.62 5.62 5.48 5.53 0.1M
2021-01-20 5.60 5.66 5.52 5.60 0.3M
2021-01-19 5.66 5.70 5.54 5.60 0.3M
2021-01-15 5.55 5.58 5.50 5.57 0.2M
2021-01-14 5.68 5.69 5.61 5.66 0.2M
2021-01-13 5.65 5.78 5.64 5.74 0.4M
2021-01-12 5.50 5.50 5.37 5.43 0.3M
2021-01-11 5.59 5.59 5.44 5.48 0.3M
2021-01-08 5.62 5.72 5.55 5.55 0.4M
2021-01-07 5.64 5.64 5.47 5.52 0.3M
2021-01-06 5.66 5.70 5.61 5.64 0.4M
2021-01-05 5.51 5.59 5.47 5.49 0.5M
2021-01-04 5.52 5.56 5.42 5.42 0.4M