Tokio Marine Holdings, Inc.

8766
🏛️ アメリカ →
44.10
最終更新: 2025-09-24
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
2024-12-30 38.33 38.33 38.33 38.33 0.0M
2024-12-27 36.24 36.24 33.82 33.98 0.0M
2024-12-24 33.34 33.34 33.18 33.18 0.0M
2024-12-20 33.07 37.77 33.07 36.00 0.0M
2024-12-19 37.56 37.56 33.29 34.10 0.0M
2024-12-17 37.68 37.68 37.68 37.68 0.0M
2024-12-12 39.97 39.97 39.97 39.97 0.0M
2024-12-11 35.53 35.53 35.53 35.53 0.0M
2024-12-10 34.86 35.91 34.70 34.70 0.0M
2024-12-09 40.39 40.39 35.63 35.63 0.0M
2024-12-06 36.33 36.33 36.33 36.33 0.0M
2024-12-02 39.96 39.96 39.96 39.96 0.0M
2024-11-29 39.30 39.46 39.30 39.46 0.0M
2024-11-25 39.96 40.12 39.96 40.12 0.0M
2024-11-22 34.57 39.09 34.57 39.09 0.0M
2024-11-21 36.22 36.22 36.22 36.22 0.0M
2024-11-20 38.20 38.20 38.20 38.20 0.0M
2024-11-18 36.45 36.45 36.15 36.15 0.0M
2024-11-13 35.64 35.64 35.64 35.64 0.0M
2024-11-12 38.52 38.52 38.52 38.52 0.0M
2024-11-08 36.49 36.49 36.49 36.49 0.0M
2024-11-07 36.34 36.34 36.34 36.34 0.0M
2024-11-06 35.53 39.19 35.50 35.50 0.0M
2024-11-05 34.66 34.66 34.66 34.66 0.0M
2024-11-04 33.86 33.86 33.70 33.70 0.0M
2024-11-01 34.06 34.06 33.90 33.90 0.0M
2024-10-29 38.35 38.51 34.52 38.35 0.0M
2024-10-28 34.18 36.07 34.18 36.07 0.0M
2024-10-25 34.23 34.23 34.23 34.23 0.0M
2024-10-22 34.71 34.71 34.71 34.71 0.0M
2024-10-21 35.27 35.27 35.11 35.11 0.0M
2024-10-18 36.00 36.00 35.84 36.00 0.0M
2024-10-15 36.41 36.41 36.25 36.25 0.0M
2024-10-14 36.16 36.65 36.16 36.65 0.0M
2024-10-11 40.04 40.20 40.04 40.20 0.0M
2024-10-10 39.18 39.18 39.18 39.18 0.0M
2024-10-08 36.09 40.29 36.09 40.29 0.0M
2024-10-03 38.00 38.00 38.00 38.00 0.0M
2024-09-27 34.03 34.03 34.03 34.03 0.0M
2024-09-25 38.88 38.88 38.88 38.88 0.0M
2024-09-24 37.85 37.85 37.85 37.85 0.0M
2024-09-23 39.35 39.51 36.49 36.49 0.0M
2024-09-20 34.56 34.58 34.56 34.58 0.0M
2024-09-13 33.85 35.10 33.85 35.10 0.0M
2024-09-12 38.48 38.48 34.23 34.23 0.0M
2024-09-10 33.99 37.50 33.99 33.99 0.0M
2024-09-05 39.20 39.36 39.20 39.36 0.0M
2024-08-30 35.73 35.73 35.73 35.73 0.0M
2024-08-19 36.17 37.89 36.17 37.89 0.0M
2024-08-15 35.20 35.20 35.20 35.20 0.0M
2024-08-05 31.12 31.12 31.12 31.12 0.0M
2024-08-02 33.06 33.06 33.00 33.00 0.0M
2024-07-30 41.38 41.38 41.38 41.38 0.0M
2024-07-29 36.18 36.18 36.18 36.18 0.0M
2024-07-26 33.56 33.56 33.56 33.56 0.0M
2024-07-25 39.90 39.90 39.90 39.90 0.0M
2024-07-22 37.36 37.36 37.36 37.36 0.0M
2024-07-19 37.40 37.40 37.24 37.24 0.0M
2024-07-18 37.75 38.05 37.75 38.05 0.0M
2024-07-16 38.90 39.80 38.74 39.75 0.0M
2024-07-15 42.52 42.52 38.40 38.40 0.0M
2024-07-11 43.96 43.96 36.92 40.31 0.0M
2024-07-10 39.21 39.48 39.21 39.48 0.0M
2024-07-05 38.13 38.13 38.13 38.13 0.0M
2024-07-02 39.80 39.80 38.55 38.55 0.0M
2024-07-01 37.34 38.00 37.34 37.99 0.0M
2024-06-24 34.11 34.58 33.95 34.58 0.0M
2024-06-20 34.00 34.16 34.00 34.00 0.0M
2024-06-18 33.72 33.72 33.72 33.72 0.0M
2024-06-17 33.50 33.62 32.77 33.62 0.0M
2024-06-14 34.61 34.61 34.61 34.61 0.0M
2024-06-11 35.41 35.41 35.25 35.25 0.0M
2024-06-07 33.71 33.71 33.55 33.55 0.0M
2024-06-06 34.22 34.22 34.06 34.06 0.0M
2024-06-04 34.78 36.39 34.59 34.59 0.0M
2024-05-31 33.91 33.91 33.91 33.91 0.0M
2024-05-29 34.00 34.00 34.00 34.00 0.0M
2024-05-28 35.13 35.29 35.13 35.29 0.0M
2024-05-24 32.61 32.61 32.13 32.13 0.0M
2024-05-23 32.66 32.66 32.66 32.66 0.0M
2024-05-22 32.45 32.45 32.45 32.45 0.0M
2024-05-17 31.37 31.37 31.37 31.37 0.0M
2024-05-16 32.20 32.20 32.20 32.20 0.0M
2024-05-14 31.75 31.75 31.75 31.75 0.0M
2024-05-09 31.79 31.79 31.79 31.79 0.0M
2024-05-08 31.50 31.50 31.34 31.34 0.0M
2024-04-30 31.32 31.32 31.32 31.32 0.0M
2024-04-29 31.18 31.18 31.02 31.02 0.0M
2024-04-25 30.54 30.55 30.54 30.55 0.0M
2024-04-19 30.01 30.01 30.01 30.01 0.0M
2024-04-16 29.37 29.37 29.37 29.37 0.0M
2024-04-12 31.85 31.85 31.85 31.85 0.0M
2024-04-11 30.68 31.15 30.68 31.15 0.0M
2024-04-10 31.48 31.48 30.90 30.90 0.0M
2024-04-09 31.36 31.36 31.36 31.36 0.0M
2024-04-05 31.16 31.16 31.16 31.16 0.0M
2024-04-02 31.48 31.48 31.36 31.36 0.0M
2024-03-28 30.36 30.75 30.36 30.75 0.0M
2024-03-26 31.45 31.45 31.00 31.00 0.0M
2024-03-25 30.41 30.55 30.41 30.55 0.0M
2024-03-20 30.30 30.30 30.14 30.14 0.0M
2024-03-12 29.48 29.51 29.48 29.51 0.0M
2024-03-11 29.75 30.30 29.75 30.30 0.0M
2024-03-08 31.00 31.00 31.00 31.00 0.0M
2024-03-07 29.94 29.94 29.78 29.78 0.0M
2024-03-05 30.20 30.20 28.92 28.92 0.0M
2024-03-04 30.04 30.17 29.40 30.17 0.0M
2024-02-29 29.13 29.13 29.13 29.13 0.0M
2024-02-28 29.46 29.63 29.46 29.63 0.0M
2024-02-26 28.82 28.82 28.82 28.82 0.0M
2024-02-16 29.16 29.16 29.00 29.00 0.0M
2024-02-15 29.46 29.46 28.91 28.91 0.0M
2024-02-14 28.31 29.35 28.31 29.35 0.0M
2024-02-07 26.63 26.63 25.77 26.19 0.0M
2024-02-05 26.64 26.80 26.41 26.41 0.0M
2024-01-31 26.37 26.37 26.37 26.37 0.0M
2024-01-29 26.36 26.52 26.36 26.52 0.0M
2024-01-26 25.62 25.62 25.50 25.50 0.0M
2024-01-24 25.36 25.36 25.36 25.36 0.0M
2024-01-23 26.44 26.60 26.41 26.57 0.0M
2024-01-22 25.06 25.57 25.06 25.57 0.0M
2024-01-19 24.52 24.55 24.52 24.55 0.0M
2024-01-18 24.67 24.67 24.67 24.67 0.0M
2024-01-16 25.33 25.33 25.20 25.20 0.0M
2024-01-11 25.54 25.70 25.54 25.70 0.0M
2024-01-08 24.14 24.55 24.14 24.55 0.0M
2024-01-02 25.29 25.45 25.29 25.45 0.0M