Teck Resources B

TECK
🏛️ ドイツ →
37.31
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
2022-12-30 35.11 35.35 35.11 35.35 0.0M
2022-12-29 35.17 35.64 34.89 35.10 0.0M
2022-12-28 36.51 36.85 35.34 35.34 0.0M
2022-12-27 35.03 36.36 35.03 36.34 0.0M
2022-12-23 35.43 35.45 35.13 35.45 0.0M
2022-12-22 35.92 35.92 35.12 35.12 0.0M
2022-12-21 35.08 35.79 34.91 35.79 0.0M
2022-12-20 34.36 34.38 34.36 34.38 0.0M
2022-12-19 34.23 34.57 33.67 33.67 0.0M
2022-12-16 34.03 34.12 33.96 33.99 0.0M
2022-12-15 34.64 34.64 33.99 34.23 0.0M
2022-12-14 34.34 34.83 34.34 34.83 0.0M
2022-12-13 35.13 35.13 34.67 34.67 0.0M
2022-12-12 33.66 34.49 33.66 34.49 0.0M
2022-12-09 35.00 35.08 34.37 34.37 0.0M
2022-12-08 34.80 35.92 34.64 34.64 0.0M
2022-12-07 34.67 34.67 34.67 34.67 0.0M
2022-12-06 33.74 34.68 33.74 34.26 0.0M
2022-12-05 35.63 35.63 34.08 34.08 0.0M
2022-12-02 34.85 35.75 34.85 35.07 0.0M
2022-12-01 34.86 35.60 34.86 35.47 0.0M
2022-11-30 33.47 34.51 33.36 34.51 0.0M
2022-11-29 31.49 33.47 31.49 33.47 0.0M
2022-11-28 32.22 32.22 31.40 31.71 0.0M
2022-11-25 32.32 32.32 31.91 31.92 0.0M
2022-11-24 32.73 32.73 32.47 32.47 0.0M
2022-11-23 32.03 32.10 31.59 31.74 0.0M
2022-11-22 31.21 31.49 31.21 31.49 0.0M
2022-11-21 31.43 31.43 30.22 30.22 0.0M
2022-11-18 31.45 31.45 31.45 31.45 0.0M
2022-11-17 31.25 31.25 30.88 31.23 0.0M
2022-11-16 32.90 32.90 32.85 32.85 0.0M
2022-11-15 32.69 32.69 32.16 32.63 0.0M
2022-11-14 33.45 33.60 32.75 32.75 0.0M
2022-11-11 33.54 34.81 33.54 34.19 0.0M
2022-11-10 32.50 33.48 31.99 33.48 0.0M
2022-11-09 33.24 33.26 32.27 32.33 0.0M
2022-11-08 32.83 33.90 32.83 33.90 0.0M
2022-11-07 33.43 33.51 32.27 32.58 0.0M
2022-11-04 31.49 34.03 31.49 33.36 0.0M
2022-11-03 30.44 31.83 30.15 31.45 0.0M
2022-11-02 31.11 31.11 31.11 31.11 0.0M
2022-11-01 30.93 31.63 30.90 31.34 0.0M
2022-10-31 30.93 30.93 30.35 30.35 0.0M
2022-10-28 32.45 32.95 30.59 30.68 0.0M
2022-10-27 33.42 34.03 32.94 34.03 0.0M
2022-10-26 34.51 35.00 34.51 34.84 0.0M
2022-10-25 33.85 34.37 33.79 33.79 0.0M
2022-10-24 34.79 35.33 34.07 34.07 0.0M
2022-10-21 33.33 34.91 33.33 34.91 0.0M
2022-10-20 33.00 33.88 32.61 33.88 0.0M
2022-10-18 32.66 33.45 32.28 32.54 0.0M
2022-10-17 32.63 32.63 32.63 32.63 0.0M
2022-10-14 33.89 33.89 32.29 32.48 0.0M
2022-10-13 32.94 33.68 31.68 33.63 0.0M
2022-10-12 32.55 32.70 32.02 32.70 0.0M
2022-10-11 32.71 32.71 32.30 32.30 0.0M
2022-10-10 32.16 32.74 32.15 32.74 0.0M
2022-10-07 32.46 32.82 31.99 32.46 0.0M
2022-10-06 32.85 32.85 32.24 32.24 0.0M
2022-10-05 32.04 32.67 31.62 32.67 0.0M
2022-10-04 32.49 32.49 32.49 32.49 0.0M
2022-10-03 30.28 31.89 30.27 31.89 0.0M
2022-09-30 30.51 31.10 30.51 30.52 0.0M
2022-09-29 31.41 31.41 30.45 30.45 0.0M
2022-09-28 29.64 30.48 29.64 30.48 0.0M
2022-09-27 29.56 29.98 29.47 29.98 0.0M
2022-09-26 29.40 30.00 29.20 29.28 0.0M
2022-09-23 31.00 31.00 29.26 29.63 0.0M
2022-09-22 30.33 31.45 30.33 31.44 0.0M
2022-09-21 31.78 31.82 30.72 30.72 0.0M
2022-09-20 32.56 32.56 31.46 31.46 0.0M
2022-09-19 30.84 32.60 30.84 32.60 0.0M
2022-09-16 31.82 31.82 31.03 31.23 0.0M
2022-09-15 33.19 33.19 32.67 32.67 0.0M
2022-09-14 33.44 33.44 32.87 32.87 0.0M
2022-09-13 33.95 33.95 33.39 33.62 0.0M
2022-09-12 33.81 34.21 33.58 33.78 0.0M
2022-09-09 32.94 33.78 32.94 33.78 0.0M
2022-09-08 32.51 32.81 32.51 32.53 0.0M
2022-09-07 32.61 32.61 32.61 32.61 0.0M
2022-09-06 32.67 33.48 32.67 33.03 0.0M
2022-09-05 32.41 33.10 32.41 33.10 0.0M
2022-09-02 32.49 32.49 32.49 32.49 0.0M
2022-09-01 32.85 32.85 31.52 31.75 0.0M
2022-08-31 32.75 33.18 31.62 33.18 0.0M
2022-08-30 34.19 34.19 32.96 32.96 0.0M
2022-08-29 35.96 35.96 34.31 35.14 0.0M
2022-08-26 36.15 36.66 35.40 35.80 0.0M
2022-08-25 35.35 36.28 35.35 36.09 0.0M
2022-08-24 35.81 35.81 34.76 34.76 0.0M
2022-08-23 33.68 35.45 33.57 35.45 0.0M
2022-08-22 32.98 33.97 32.51 33.71 0.0M
2022-08-19 33.88 33.88 32.90 33.19 0.0M
2022-08-18 33.02 34.13 33.02 33.87 0.0M
2022-08-17 33.90 33.90 33.19 33.58 0.0M
2022-08-16 32.57 34.20 32.57 33.71 0.0M
2022-08-15 32.79 33.24 31.46 32.94 0.0M
2022-08-12 31.68 33.18 31.47 33.18 0.0M
2022-08-11 31.27 32.50 30.77 31.87 0.0M
2022-08-10 30.27 31.38 30.27 31.00 0.0M
2022-08-09 29.82 30.19 29.33 30.19 0.0M
2022-08-08 29.44 30.16 29.21 30.16 0.0M
2022-08-05 27.98 29.25 27.98 29.25 0.0M
2022-08-04 27.57 28.17 27.42 27.72 0.0M
2022-08-03 27.56 27.62 27.07 27.30 0.0M
2022-08-02 27.71 27.71 26.83 27.48 0.0M
2022-08-01 28.83 29.04 27.24 27.24 0.0M
2022-07-29 26.87 28.53 26.73 28.49 0.0M
2022-07-28 26.74 27.59 26.23 26.50 0.0M
2022-07-27 26.10 26.54 25.49 26.14 0.0M
2022-07-26 26.25 26.73 25.84 25.84 0.0M
2022-07-25 25.25 26.15 25.25 26.15 0.0M
2022-07-22 25.98 26.53 25.15 25.15 0.0M
2022-07-21 26.33 26.45 25.22 25.65 0.0M
2022-07-20 27.05 27.30 25.95 26.30 0.0M
2022-07-19 26.46 26.85 26.07 26.79 0.0M
2022-07-18 26.35 27.46 26.35 26.43 0.0M
2022-07-15 25.23 26.30 25.15 26.30 0.0M
2022-07-14 25.96 26.20 24.72 25.35 0.0M
2022-07-13 25.70 26.43 25.70 26.34 0.0M
2022-07-12 25.78 26.28 25.15 26.28 0.0M
2022-07-11 26.56 26.83 25.99 26.05 0.0M
2022-07-08 28.63 28.63 26.79 26.95 0.0M
2022-07-07 27.02 29.49 27.02 28.06 0.0M
2022-07-06 27.14 27.58 25.65 26.67 0.0M
2022-07-05 28.46 28.46 26.80 27.07 0.0M
2022-07-04 27.91 28.25 27.64 28.25 0.0M
2022-07-01 27.92 28.51 26.64 27.72 0.0M
2022-06-30 30.20 30.20 27.94 28.79 0.0M
2022-06-29 31.07 31.93 29.75 30.09 0.0M
2022-06-28 30.99 31.68 30.82 31.06 0.0M
2022-06-27 29.80 30.88 29.80 30.77 0.0M
2022-06-24 29.30 30.07 28.73 29.70 0.0M
2022-06-23 31.68 31.93 28.91 29.42 0.0M
2022-06-22 35.55 35.97 32.03 32.03 0.0M
2022-06-21 35.39 36.63 35.37 35.82 0.0M
2022-06-20 34.70 35.80 33.94 35.67 0.0M
2022-06-17 35.55 35.64 33.94 34.49 0.0M
2022-06-16 38.01 38.01 35.11 35.22 0.0M
2022-06-15 37.84 38.87 37.84 38.23 0.0M
2022-06-14 37.74 38.11 36.37 37.34 0.0M
2022-06-13 40.05 40.05 36.77 37.16 0.0M
2022-06-10 40.39 40.44 39.27 39.61 0.0M
2022-06-09 41.72 41.82 40.57 41.15 0.0M
2022-06-08 42.78 43.51 40.94 41.22 0.0M
2022-06-07 40.74 42.36 40.74 42.12 0.0M
2022-06-06 40.88 41.75 40.26 40.57 0.0M
2022-06-03 41.23 41.87 40.21 40.29 0.0M
2022-06-02 39.65 41.84 39.10 40.86 0.0M
2022-06-01 37.99 39.55 37.95 39.55 0.0M
2022-05-31 40.24 40.46 38.76 38.76 0.0M
2022-05-30 39.82 40.74 39.51 40.03 0.0M
2022-05-27 39.24 39.68 38.82 39.66 0.0M
2022-05-26 38.07 38.70 37.99 38.70 0.0M
2022-05-25 38.18 38.18 37.80 38.08 0.0M
2022-05-24 38.89 38.89 37.84 37.84 0.0M
2022-05-23 37.64 39.00 36.63 38.61 0.0M
2022-05-20 38.24 38.24 37.02 37.02 0.0M
2022-05-19 36.47 38.26 36.47 38.09 0.0M
2022-05-18 37.92 37.92 36.72 36.72 0.0M
2022-05-17 36.12 37.75 36.11 37.61 0.0M
2022-05-16 35.07 36.42 35.03 36.29 0.0M
2022-05-13 34.15 35.50 34.15 34.92 0.0M
2022-05-12 35.13 35.13 33.46 33.69 0.0M
2022-05-11 34.35 36.05 33.46 36.03 0.0M
2022-05-10 34.19 35.26 33.65 34.05 0.0M
2022-05-09 36.63 36.83 34.06 34.65 0.0M
2022-05-06 37.98 37.98 36.83 36.83 0.0M
2022-05-05 39.86 40.57 37.62 38.01 0.0M
2022-05-04 37.90 39.60 37.62 39.60 0.0M
2022-05-03 36.92 38.31 36.69 38.07 0.0M
2022-05-02 36.56 37.08 36.51 37.08 0.0M
2022-04-29 36.62 38.11 36.62 36.67 0.0M
2022-04-28 37.14 37.25 36.11 36.89 0.0M
2022-04-27 33.04 37.38 32.72 36.94 0.0M
2022-04-26 33.35 33.40 32.59 33.14 0.0M
2022-04-25 33.37 33.53 31.57 33.16 0.0M
2022-04-22 37.27 37.31 34.15 34.40 0.0M
2022-04-21 39.90 39.90 36.20 36.51 0.0M
2022-04-20 39.71 39.84 38.30 39.19 0.0M
2022-04-19 40.94 41.12 39.37 39.60 0.0M
2022-04-14 39.62 40.39 39.47 39.53 0.0M
2022-04-13 37.33 39.35 37.15 39.35 0.0M
2022-04-12 36.33 37.34 36.13 36.69 0.0M
2022-04-11 37.18 37.63 35.56 35.61 0.0M
2022-04-08 36.45 37.42 36.43 37.38 0.0M
2022-04-07 34.98 36.10 34.35 36.02 0.0M
2022-04-06 35.45 36.02 34.63 35.10 0.0M
2022-04-05 37.29 37.73 35.15 35.15 0.0M
2022-04-04 38.01 39.10 36.21 36.21 0.0M
2022-04-01 36.47 38.68 35.73 37.72 0.0M
2022-03-31 36.53 36.59 36.06 36.59 0.0M
2022-03-30 35.53 36.07 35.44 35.93 0.0M
2022-03-29 36.24 36.24 33.61 35.06 0.0M
2022-03-28 36.34 37.62 35.11 35.81 0.0M
2022-03-25 36.45 36.70 35.14 36.44 0.0M
2022-03-24 35.93 37.12 35.45 36.79 0.0M
2022-03-23 34.74 36.34 34.74 35.84 0.0M
2022-03-22 36.68 36.87 34.92 35.27 0.0M
2022-03-21 34.91 36.41 34.91 36.41 0.0M
2022-03-18 34.75 35.19 34.53 34.68 0.0M
2022-03-17 34.25 35.37 33.85 34.58 0.0M
2022-03-16 34.55 34.55 33.15 34.12 0.0M
2022-03-15 34.52 34.52 33.21 33.87 0.0M
2022-03-14 39.10 39.10 34.35 34.51 0.0M
2022-03-11 37.73 38.19 37.30 37.75 0.0M
2022-03-10 35.44 37.73 35.44 37.69 0.0M
2022-03-09 34.98 35.55 33.95 35.54 0.0M
2022-03-08 36.03 36.23 34.04 35.00 0.0M
2022-03-07 38.43 38.82 35.15 35.38 0.0M
2022-03-04 35.89 37.27 35.48 37.27 0.0M
2022-03-03 34.44 35.62 34.01 35.62 0.0M
2022-03-02 32.80 34.32 32.80 34.19 0.0M
2022-03-01 31.65 33.13 31.52 32.53 0.0M
2022-02-28 32.42 32.71 30.71 31.02 0.0M
2022-02-25 31.05 31.67 30.98 31.67 0.0M
2022-02-24 30.89 31.38 29.17 30.44 0.0M
2022-02-23 30.84 31.06 30.49 31.06 0.0M
2022-02-22 29.71 31.37 29.71 30.99 0.0M
2022-02-21 30.75 30.85 29.81 29.81 0.0M
2022-02-18 30.69 31.37 30.69 30.71 0.0M
2022-02-17 31.53 31.92 31.00 31.09 0.0M
2022-02-16 31.28 31.82 31.28 31.82 0.0M
2022-02-15 30.67 31.11 29.99 31.00 0.0M
2022-02-14 31.51 31.68 30.98 31.00 0.0M
2022-02-11 30.38 31.74 30.37 31.38 0.0M
2022-02-10 30.93 31.78 30.57 31.31 0.0M
2022-02-09 30.24 30.67 30.02 30.64 0.0M
2022-02-08 29.54 29.88 29.28 29.88 0.0M
2022-02-07 28.63 29.56 28.44 29.45 0.0M
2022-02-04 28.22 28.48 27.84 28.30 0.0M
2022-02-03 27.83 28.27 27.54 28.02 0.0M
2022-02-02 28.41 28.43 27.79 28.12 0.0M
2022-02-01 27.15 28.08 26.50 28.03 0.0M
2022-01-31 27.11 27.11 26.48 26.77 0.0M
2022-01-28 27.88 27.88 26.02 26.61 0.0M
2022-01-27 28.31 28.88 28.26 28.26 0.0M
2022-01-26 28.26 29.27 28.25 28.55 0.0M
2022-01-25 27.61 28.11 27.05 28.11 0.0M
2022-01-24 28.07 28.38 26.52 26.89 0.0M
2022-01-21 28.45 28.83 27.87 28.16 0.0M
2022-01-20 29.59 30.09 28.84 28.84 0.0M
2022-01-19 29.35 30.40 29.35 29.99 0.0M
2022-01-18 29.48 29.71 29.24 29.62 0.0M
2022-01-17 29.45 29.67 29.23 29.44 0.0M
2022-01-14 29.07 29.07 27.89 28.76 0.0M
2022-01-13 29.09 29.59 28.61 28.61 0.0M
2022-01-12 28.15 29.29 27.70 29.17 0.0M
2022-01-11 27.30 27.80 26.88 27.80 0.0M
2022-01-10 26.08 26.97 26.08 26.97 0.0M
2022-01-07 25.47 26.25 25.19 26.25 0.0M
2022-01-06 25.69 25.69 25.07 25.33 0.0M
2022-01-05 25.53 26.36 25.17 25.54 0.0M
2022-01-04 25.13 25.54 25.13 25.38 0.0M
2022-01-03 24.70 25.44 24.55 25.21 0.0M