Tokyo Electron

8035
🏛️ ドイツ →
151.30
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
2023-12-29 162.10 162.10 159.65 159.65 0.0M
2023-12-28 161.00 162.60 161.00 162.60 0.0M
2023-12-27 163.30 166.00 158.00 160.75 0.0M
2023-12-22 160.45 160.45 158.20 158.20 0.0M
2023-12-21 156.85 160.55 156.85 160.55 0.0M
2023-12-20 161.85 161.85 158.95 161.40 0.0M
2023-12-19 162.40 162.40 161.30 162.35 0.0M
2023-12-18 156.10 156.15 154.60 154.60 0.0M
2023-12-15 158.35 159.20 155.95 156.65 0.0M
2023-12-14 154.70 157.25 154.40 154.40 0.0M
2023-12-13 153.05 158.00 153.05 157.65 0.0M
2023-12-12 149.90 150.05 149.90 150.05 0.0M
2023-12-11 145.60 150.05 145.40 147.85 0.0M
2023-12-08 142.00 142.00 142.00 142.00 0.0M
2023-12-07 141.45 142.50 140.50 142.50 0.0M
2023-12-06 146.00 146.10 146.00 146.10 0.0M
2023-12-05 142.30 144.10 142.30 144.10 0.0M
2023-12-04 146.15 147.00 144.00 146.00 0.0M
2023-12-01 149.20 150.40 145.65 148.40 0.0M
2023-11-30 147.25 148.80 147.25 148.80 0.0M
2023-11-29 147.00 147.00 147.00 147.00 0.0M
2023-11-28 147.80 147.80 147.80 147.80 0.0M
2023-11-27 145.55 148.20 145.55 146.50 0.0M
2023-11-24 146.35 149.20 146.35 149.20 0.0M
2023-11-23 149.45 149.45 147.25 149.45 0.0M
2023-11-22 146.75 149.60 146.25 149.60 0.0M
2023-11-21 151.00 151.00 147.70 149.75 0.0M
2023-11-20 147.85 147.85 145.45 145.45 0.0M
2023-11-17 146.75 149.85 146.75 149.85 0.0M
2023-11-16 145.55 147.00 145.40 147.00 0.0M
2023-11-15 148.40 149.85 145.50 145.50 0.0M
2023-11-14 144.45 145.00 142.55 143.55 0.0M
2023-11-13 140.40 142.20 138.75 138.75 0.0M
2023-11-10 137.15 142.00 137.15 142.00 0.0M
2023-11-09 132.00 134.90 132.00 134.00 0.0M
2023-11-07 133.10 134.10 133.10 134.00 0.0M
2023-11-06 132.50 133.50 132.00 132.00 0.0M
2023-11-03 133.75 134.80 133.65 134.80 0.0M
2023-11-02 133.95 135.25 132.10 132.65 0.0M
2023-11-01 128.70 128.70 124.90 128.35 0.0M
2023-10-30 124.55 124.65 123.60 123.60 0.0M
2023-10-27 123.95 123.95 122.50 122.50 0.0M
2023-10-26 121.05 123.60 119.55 122.80 0.0M
2023-10-25 126.55 126.55 126.55 126.55 0.0M
2023-10-24 125.30 127.85 125.30 126.80 0.0M
2023-10-23 127.50 127.50 124.40 126.40 0.0M
2023-10-20 125.70 127.30 125.70 127.00 0.0M
2023-10-19 128.15 129.00 128.15 129.00 0.0M
2023-10-18 132.10 132.10 132.10 132.10 0.0M
2023-10-17 130.25 130.80 129.25 130.80 0.0M
2023-10-16 130.70 130.90 128.50 129.00 0.0M
2023-10-13 133.05 135.10 131.50 132.20 0.0M
2023-10-12 134.80 134.80 134.45 134.45 0.0M
2023-10-11 129.30 130.75 127.75 129.00 0.0M
2023-10-10 126.90 127.95 126.90 127.95 0.0M
2023-10-09 126.00 126.00 124.25 124.25 0.0M
2023-10-06 125.20 125.20 124.70 124.70 0.0M
2023-10-05 124.65 127.00 124.60 126.20 0.0M
2023-10-04 124.00 125.35 122.70 125.35 0.0M
2023-10-03 126.25 127.20 126.25 127.20 0.0M
2023-10-02 126.95 129.05 126.90 129.05 0.0M
2023-09-29 128.95 131.00 128.95 130.25 0.0M
2023-09-28 128.75 129.15 128.65 128.65 0.0M
2023-09-27 128.05 129.00 128.05 129.00 0.0M
2023-09-25 133.60 133.70 132.90 132.90 0.0M
2023-09-22 130.95 130.95 130.80 130.80 0.0M
2023-09-21 131.10 131.10 126.00 126.00 0.0M
2023-09-19 130.95 130.95 130.95 130.95 0.0M
2023-09-18 133.95 135.50 133.90 133.90 0.0M
2023-09-15 140.30 141.25 134.50 134.50 0.0M
2023-09-14 133.30 135.40 133.30 134.30 0.0M
2023-09-13 130.95 131.15 130.95 131.15 0.0M
2023-09-12 132.95 135.00 129.00 131.50 0.0M
2023-09-11 129.95 131.55 129.95 129.95 0.0M
2023-09-08 134.00 134.00 132.70 132.70 0.0M
2023-09-07 137.50 140.10 137.50 137.50 0.0M
2023-09-06 139.70 139.70 139.10 139.10 0.0M
2023-09-05 138.00 138.00 138.00 138.00 0.0M
2023-09-04 137.10 137.15 135.10 135.10 0.0M
2023-09-01 136.85 137.20 135.15 137.20 0.0M
2023-08-31 135.50 136.80 135.50 136.80 0.0M
2023-08-29 133.00 134.30 133.00 134.30 0.0M
2023-08-28 132.55 132.75 131.55 131.55 0.0M
2023-08-25 129.45 130.80 129.45 130.80 0.0M
2023-08-24 138.60 140.55 133.15 133.45 0.0M
2023-08-23 134.70 134.95 133.10 133.10 0.0M
2023-08-22 132.50 134.75 132.50 134.75 0.0M
2023-08-21 132.40 133.90 132.25 133.90 0.0M
2023-08-18 131.30 132.00 129.30 132.00 0.0M
2023-08-17 127.90 129.00 127.45 128.15 0.0M
2023-08-16 129.40 129.40 129.05 129.05 0.0M
2023-08-15 129.95 129.95 127.30 129.00 0.0M
2023-08-14 127.05 129.50 127.05 129.50 0.0M
2023-08-11 129.10 130.05 129.10 130.05 0.0M
2023-08-10 128.55 130.35 127.55 130.35 0.0M
2023-08-09 132.45 132.45 132.45 132.45 0.0M
2023-08-08 131.90 131.90 131.90 131.90 0.0M
2023-08-07 134.25 134.30 132.70 134.30 0.0M
2023-08-04 135.90 135.90 135.90 135.90 0.0M
2023-08-03 131.55 133.45 131.30 133.40 0.0M
2023-08-02 135.55 135.55 132.05 132.05 0.0M
2023-08-01 140.30 140.30 137.05 138.50 0.0M
2023-07-31 137.35 137.45 134.80 134.80 0.0M
2023-07-28 134.95 138.85 134.95 138.85 0.0M
2023-07-27 130.10 135.00 128.75 135.00 0.0M
2023-07-26 125.80 125.80 125.80 125.80 0.0M
2023-07-25 126.50 126.90 126.50 126.90 0.0M
2023-07-24 126.80 126.90 125.00 125.85 0.0M
2023-07-21 124.00 124.00 122.75 123.00 0.0M
2023-07-20 129.20 129.35 125.95 125.95 0.0M
2023-07-19 133.45 133.45 131.40 131.40 0.0M
2023-07-18 131.90 132.60 130.60 131.20 0.0M
2023-07-17 130.30 130.30 129.65 130.10 0.0M
2023-07-14 130.40 130.40 130.40 130.40 0.0M
2023-07-13 128.10 132.35 127.45 132.35 0.0M
2023-07-12 127.25 127.40 125.70 127.40 0.0M
2023-07-11 128.80 130.30 128.80 129.35 0.0M
2023-07-10 126.40 126.40 126.40 126.40 0.0M
2023-07-07 129.95 130.00 127.80 129.95 0.0M
2023-07-06 130.05 130.05 129.95 129.95 0.0M
2023-07-05 135.45 135.45 134.10 134.10 0.0M
2023-07-04 134.15 136.20 134.15 136.05 0.0M
2023-07-03 134.75 136.50 134.20 136.00 0.0M
2023-06-30 132.10 132.10 130.30 131.70 0.0M
2023-06-29 130.25 130.90 130.25 130.90 0.0M
2023-06-28 129.20 129.40 127.90 129.05 0.0M
2023-06-27 126.40 126.90 124.20 126.90 0.0M
2023-06-26 126.40 126.70 124.05 126.70 0.0M
2023-06-23 128.15 128.15 126.10 126.10 0.0M
2023-06-22 124.85 127.45 124.50 126.15 0.0M
2023-06-21 131.00 131.00 131.00 131.00 0.0M
2023-06-20 127.80 129.80 126.95 128.70 0.0M
2023-06-19 129.65 131.05 129.05 129.05 0.0M
2023-06-16 133.20 133.25 132.65 132.65 0.0M
2023-06-15 133.55 133.55 133.55 133.55 0.0M
2023-06-14 133.30 133.30 133.30 133.30 0.0M
2023-06-13 130.00 131.30 130.00 131.30 0.0M
2023-06-12 125.80 129.95 125.80 128.00 0.0M
2023-06-09 124.75 126.90 124.75 126.90 0.0M
2023-06-08 125.20 126.95 124.95 126.95 0.0M
2023-06-07 127.60 128.15 124.50 124.50 0.0M
2023-06-06 133.05 133.05 133.05 133.05 0.0M
2023-06-05 130.05 130.05 129.45 129.45 0.0M
2023-06-02 131.25 131.30 129.25 129.25 0.0M
2023-06-01 133.55 134.25 131.95 132.05 0.0M
2023-05-31 131.00 131.00 127.15 127.15 0.0M
2023-05-30 130.90 132.10 130.35 130.35 0.0M
2023-05-29 131.95 131.95 131.95 131.95 0.0M
2023-05-26 129.70 135.70 129.70 135.00 0.0M
2023-05-25 126.20 130.00 123.50 130.00 0.0M
2023-05-24 123.35 123.35 120.15 121.20 0.0M
2023-05-23 122.65 122.65 119.50 120.50 0.0M
2023-05-22 125.00 126.20 123.55 123.55 0.0M
2023-05-19 123.30 127.20 123.30 123.30 0.0M
2023-05-18 123.00 129.00 122.25 129.00 0.0M
2023-05-17 116.15 118.40 116.15 118.25 0.0M
2023-05-16 113.00 115.70 112.60 114.65 0.0M
2023-05-15 110.15 113.00 109.90 112.00 0.0M
2023-05-12 110.25 112.10 110.15 112.10 0.0M
2023-05-11 106.15 107.00 104.00 107.00 0.0M
2023-05-10 106.00 106.90 106.00 106.90 0.0M
2023-05-09 108.50 108.60 106.85 106.85 0.0M
2023-05-08 106.40 106.40 104.90 104.90 0.0M
2023-05-04 103.80 105.25 103.65 105.25 0.0M
2023-05-02 103.90 105.45 103.00 105.20 0.0M
2023-04-28 103.70 103.75 103.70 103.70 0.0M
2023-04-27 102.75 102.75 102.50 102.50 0.0M
2023-04-26 104.55 104.75 104.25 104.25 0.0M
2023-04-25 104.25 104.30 103.25 103.25 0.0M
2023-04-24 104.55 104.55 102.55 103.75 0.0M
2023-04-21 107.00 107.00 106.25 106.25 0.0M
2023-04-20 103.55 106.80 103.55 106.80 0.0M
2023-04-19 102.50 102.50 100.85 100.85 0.0M
2023-04-18 103.90 104.05 103.30 104.05 0.0M
2023-04-17 104.50 106.15 104.50 105.60 0.0M
2023-04-14 105.90 106.00 104.35 106.00 0.0M
2023-04-13 107.95 110.00 107.45 108.35 0.0M
2023-04-12 110.25 110.40 107.50 108.35 0.0M
2023-04-11 110.50 110.60 110.10 110.10 0.0M
2023-04-06 106.00 107.00 104.10 104.10 0.0M
2023-04-05 110.55 110.85 108.85 109.65 0.0M
2023-04-04 108.80 109.75 108.80 109.75 0.0M
2023-04-03 109.95 110.50 108.00 110.50 0.0M
2023-03-31 111.80 111.90 110.00 110.00 0.0M
2023-03-30 112.65 113.20 110.70 113.05 0.0M
2023-03-29 113.67 118.30 111.83 115.00 0.0M
2023-03-28 115.67 115.67 114.47 114.47 0.0M
2023-03-27 116.53 116.53 113.70 114.10 0.0M
2023-03-24 118.33 118.33 117.10 117.10 0.0M
2023-03-23 115.70 117.03 115.60 117.03 0.0M
2023-03-22 113.70 113.70 111.77 111.77 0.0M
2023-03-21 110.93 110.93 110.93 110.93 0.0M
2023-03-20 113.47 113.47 110.63 113.30 0.0M
2023-03-17 112.33 113.00 112.30 113.00 0.0M
2023-03-16 110.27 112.20 110.27 111.03 0.0M
2023-03-15 108.73 110.03 107.97 107.97 0.0M
2023-03-14 108.13 110.03 108.13 110.03 0.0M
2023-03-13 111.10 111.10 107.73 107.73 0.0M
2023-03-10 111.70 111.70 111.37 111.37 0.0M
2023-03-09 111.50 111.50 111.47 111.47 0.0M
2023-03-07 111.80 112.03 110.50 110.50 0.0M
2023-03-06 113.23 113.23 113.23 113.23 0.0M
2023-03-02 106.43 106.43 106.43 106.43 0.0M
2023-03-01 110.60 110.70 110.27 110.27 0.0M
2023-02-27 107.73 109.97 107.53 108.67 0.0M
2023-02-24 110.17 112.83 109.57 109.57 0.0M
2023-02-23 105.00 108.33 102.90 106.00 0.0M
2023-02-22 103.93 104.67 103.93 104.67 0.0M
2023-02-21 105.53 105.53 103.93 103.93 0.0M
2023-02-20 106.27 106.27 103.47 105.37 0.0M
2023-02-17 107.67 108.20 107.67 108.20 0.0M
2023-02-16 108.30 110.60 108.27 108.27 0.0M
2023-02-15 109.77 109.77 109.63 109.70 0.0M
2023-02-14 108.67 108.67 108.67 108.67 0.0M
2023-02-13 110.07 111.30 109.50 110.17 0.0M
2023-02-10 116.20 117.67 113.83 113.83 0.0M
2023-02-09 113.33 118.33 113.33 115.00 0.0M
2023-02-08 113.93 113.97 110.53 110.53 0.0M
2023-02-07 111.20 111.20 111.20 111.20 0.0M
2023-02-06 111.00 111.10 108.70 108.70 0.0M
2023-02-03 114.03 114.03 110.67 112.13 0.0M
2023-02-02 110.73 114.17 110.57 114.17 0.0M
2023-02-01 108.00 110.93 106.23 110.93 0.0M
2023-01-31 105.50 105.67 105.50 105.67 0.0M
2023-01-30 107.17 108.17 107.17 108.17 0.0M
2023-01-27 106.37 106.37 106.37 106.37 0.0M
2023-01-26 106.07 108.17 106.07 108.03 0.0M
2023-01-25 107.63 109.03 107.63 109.03 0.0M
2023-01-24 109.33 109.33 108.10 108.53 0.0M
2023-01-23 108.50 108.50 108.50 108.50 0.0M
2023-01-20 106.30 107.03 106.30 107.03 0.0M
2023-01-19 105.80 105.80 105.80 105.80 0.0M
2023-01-18 109.37 110.53 107.93 107.93 0.0M
2023-01-17 108.47 108.47 108.47 108.47 0.0M
2023-01-16 106.87 109.17 106.17 109.17 0.0M
2023-01-13 109.10 114.33 107.60 107.60 0.0M
2023-01-12 102.03 106.67 102.03 104.90 0.0M
2023-01-11 101.97 103.00 101.97 103.00 0.0M
2023-01-10 101.00 101.00 101.00 101.00 0.0M
2023-01-09 99.47 102.33 99.47 101.23 0.0M
2023-01-06 98.27 99.33 98.27 98.50 0.0M
2023-01-05 93.57 93.57 93.57 93.57 0.0M
2023-01-04 93.23 93.67 93.23 93.67 0.0M
2023-01-03 97.63 97.63 96.00 96.00 0.0M
2023-01-02 94.73 94.73 94.73 94.73 0.0M