Teradyne

TER
🏛️ ドイツ →
117.40
最終更新: 2025-09-30
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 80.54 81.00 80.54 81.00 0.0M
2022-12-29 78.53 82.23 78.53 82.23 0.0M
2022-12-28 80.72 80.72 79.28 79.50 0.0M
2022-12-27 81.50 81.50 79.89 79.89 0.0M
2022-12-23 81.96 81.96 79.76 79.76 0.0M
2022-12-22 81.50 81.50 81.50 81.50 0.0M
2022-12-21 82.21 84.46 82.21 84.46 0.0M
2022-12-20 81.65 83.40 81.65 83.40 0.0M
2022-12-19 84.41 84.41 81.50 81.50 0.0M
2022-12-16 83.35 83.35 83.25 83.25 0.0M
2022-12-15 88.53 88.53 83.73 83.73 0.0M
2022-12-14 91.35 91.35 87.87 87.87 0.0M
2022-12-13 90.74 92.83 90.74 91.12 0.0M
2022-12-12 86.69 87.05 86.69 86.96 0.0M
2022-12-09 89.96 90.49 89.30 89.30 0.0M
2022-12-08 86.11 87.80 86.11 87.80 0.0M
2022-12-07 87.16 87.16 85.73 85.73 0.0M
2022-12-06 89.39 89.39 86.10 86.10 0.0M
2022-12-05 88.50 89.01 87.52 89.01 0.0M
2022-12-02 88.07 88.07 85.81 87.99 0.0M
2022-12-01 89.74 89.74 87.07 87.07 0.0M
2022-11-30 86.10 86.10 86.10 86.10 0.0M
2022-11-29 86.28 87.15 86.28 87.15 0.0M
2022-11-28 88.70 88.70 87.00 87.99 0.0M
2022-11-24 90.82 91.45 90.21 90.21 0.0M
2022-11-23 90.96 91.96 89.85 90.71 0.0M
2022-11-22 88.37 89.48 88.37 88.63 0.0M
2022-11-21 90.47 90.47 90.47 90.47 0.0M
2022-11-18 88.03 91.02 88.03 91.02 0.0M
2022-11-17 87.70 87.70 86.60 86.60 0.0M
2022-11-16 92.05 92.42 88.28 88.28 0.0M
2022-11-15 91.92 92.59 91.92 92.59 0.0M
2022-11-14 93.93 94.06 91.52 91.86 0.0M
2022-11-11 91.17 93.30 91.16 93.30 0.0M
2022-11-10 85.57 91.16 85.57 91.16 0.0M
2022-11-09 87.05 87.05 83.93 84.62 0.0M
2022-11-08 86.40 86.42 86.29 86.29 0.0M
2022-11-07 84.06 85.37 82.00 84.32 0.0M
2022-11-04 82.52 83.94 82.52 83.94 0.0M
2022-11-03 81.47 82.76 81.47 82.76 0.0M
2022-11-02 82.71 83.45 82.71 83.45 0.0M
2022-11-01 83.65 83.65 82.23 83.00 0.0M
2022-10-31 81.90 82.71 81.90 82.23 0.0M
2022-10-28 80.19 80.37 80.19 80.37 0.0M
2022-10-27 82.56 83.35 82.55 82.55 0.0M
2022-10-26 81.27 84.13 80.01 84.13 0.0M
2022-10-25 79.50 80.08 79.04 79.53 0.0M
2022-10-24 79.53 79.53 78.35 78.35 0.0M
2022-10-21 75.00 75.67 74.67 75.39 0.0M
2022-10-20 75.07 76.32 75.07 76.32 0.0M
2022-10-18 74.70 74.70 73.53 73.55 0.0M
2022-10-17 73.40 73.40 73.06 73.06 0.0M
2022-10-14 76.40 78.70 73.66 73.66 0.0M
2022-10-13 73.76 76.97 70.34 76.97 0.0M
2022-10-12 75.81 77.53 74.38 74.38 0.0M
2022-10-11 77.21 78.74 75.72 75.72 0.0M
2022-10-10 80.14 80.71 78.48 78.98 0.0M
2022-10-07 80.15 80.15 78.99 78.99 0.0M
2022-10-06 84.01 84.01 82.24 83.80 0.0M
2022-10-05 81.81 82.29 80.75 81.92 0.0M
2022-10-04 80.03 82.21 80.03 81.99 0.0M
2022-10-03 77.20 79.58 76.72 79.58 0.0M
2022-09-30 79.17 79.17 78.48 78.53 0.0M
2022-09-29 80.45 80.99 78.20 78.20 0.0M
2022-09-28 81.32 81.32 80.35 80.35 0.0M
2022-09-27 80.48 80.48 80.48 80.48 0.0M
2022-09-26 80.58 82.67 80.58 80.98 0.0M
2022-09-23 79.95 80.74 79.95 80.74 0.0M
2022-09-22 83.41 83.41 81.38 81.73 0.0M
2022-09-21 83.31 83.82 82.50 82.50 0.0M
2022-09-20 83.58 83.58 81.03 81.03 0.0M
2022-09-19 80.89 82.11 80.89 81.55 0.0M
2022-09-16 82.47 82.47 80.51 80.86 0.0M
2022-09-15 84.35 84.35 83.02 83.02 0.0M
2022-09-14 84.28 84.35 83.02 83.88 0.0M
2022-09-13 87.52 87.52 83.50 83.55 0.0M
2022-09-12 87.06 88.06 85.77 85.77 0.0M
2022-09-09 86.98 88.80 86.85 88.63 0.0M
2022-09-08 85.99 86.34 83.46 86.34 0.0M
2022-09-07 84.20 84.54 83.09 84.54 0.0M
2022-09-06 85.26 85.26 83.80 84.37 0.0M
2022-09-05 83.05 84.79 83.05 84.79 0.0M
2022-09-02 82.34 84.89 82.34 83.67 0.0M
2022-09-01 82.95 84.19 81.40 83.40 0.0M
2022-08-31 85.44 86.95 84.04 84.46 0.0M
2022-08-30 87.62 88.88 85.11 85.69 0.0M
2022-08-29 88.62 89.00 87.61 88.24 0.0M
2022-08-26 95.35 95.50 90.39 90.39 0.0M
2022-08-25 94.34 95.36 94.34 95.36 0.0M
2022-08-24 93.96 93.96 93.50 93.70 0.0M
2022-08-23 93.88 93.88 93.88 93.88 0.0M
2022-08-22 95.06 95.06 92.45 92.45 0.0M
2022-08-19 98.44 98.44 96.38 96.59 0.0M
2022-08-18 97.19 99.74 97.19 99.74 0.0M
2022-08-17 98.50 99.28 97.07 98.88 0.0M
2022-08-16 100.96 100.96 99.73 100.00 0.0M
2022-08-15 100.40 100.78 100.26 100.26 0.0M
2022-08-12 96.72 101.04 96.70 101.04 0.0M
2022-08-11 95.12 99.10 94.96 98.07 0.0M
2022-08-10 91.45 95.93 90.71 95.60 0.0M
2022-08-09 99.15 99.15 89.80 91.46 0.0M
2022-08-08 97.93 99.92 96.41 98.05 0.0M
2022-08-05 97.91 99.28 97.16 97.16 0.0M
2022-08-04 100.24 100.50 98.91 99.05 0.0M
2022-08-03 96.47 100.88 96.47 100.16 0.0M
2022-08-02 98.39 98.93 96.54 98.93 0.0M
2022-08-01 99.55 99.55 96.73 97.64 0.0M
2022-07-29 98.09 98.48 97.13 98.48 0.0M
2022-07-28 95.79 95.90 92.46 95.25 0.0M
2022-07-27 92.40 96.72 88.51 96.72 0.0M
2022-07-26 98.09 98.99 96.84 96.84 0.0M
2022-07-25 99.64 99.64 96.40 96.95 0.0M
2022-07-22 101.24 101.68 97.22 97.46 0.0M
2022-07-21 98.48 100.72 98.48 100.54 0.0M
2022-07-20 98.56 100.48 96.80 100.48 0.0M
2022-07-19 92.52 97.14 91.50 97.14 0.0M
2022-07-18 94.90 94.90 92.47 92.47 0.0M
2022-07-15 91.33 91.55 91.33 91.55 0.0M
2022-07-14 89.10 89.10 89.10 89.10 0.0M
2022-07-13 89.50 89.50 89.50 89.50 0.0M
2022-07-12 88.25 89.36 88.25 89.10 0.0M
2022-07-11 90.50 90.73 88.75 88.75 0.0M
2022-07-08 90.50 90.61 89.30 90.00 0.0M
2022-07-07 87.03 89.75 87.03 89.75 0.0M
2022-07-06 84.53 86.45 84.53 86.45 0.0M
2022-07-05 81.00 84.38 81.00 84.38 0.0M
2022-07-04 82.86 82.88 82.25 82.88 0.0M
2022-07-01 84.14 84.20 81.50 81.98 0.0M
2022-06-30 86.28 87.49 84.80 87.49 0.0M
2022-06-29 90.01 90.01 84.80 84.80 0.0M
2022-06-28 91.54 94.19 90.59 90.90 0.0M
2022-06-27 90.93 92.94 90.93 92.80 0.0M
2022-06-24 87.28 90.98 87.28 90.66 0.0M
2022-06-23 86.37 88.02 86.37 87.02 0.0M
2022-06-22 85.69 87.00 85.69 86.89 0.0M
2022-06-21 84.52 87.45 84.52 87.07 0.0M
2022-06-20 85.80 86.31 83.97 86.31 0.0M
2022-06-17 83.96 85.52 83.87 84.55 0.0M
2022-06-16 88.15 88.15 81.45 81.45 0.0M
2022-06-15 88.35 89.76 87.50 88.47 0.0M
2022-06-14 89.15 89.15 87.13 87.50 0.0M
2022-06-13 91.61 91.82 86.63 88.70 0.0M
2022-06-10 96.12 96.12 92.25 92.25 0.0M
2022-06-09 99.32 99.79 96.83 96.83 0.0M
2022-06-08 102.14 102.26 98.33 98.33 0.0M
2022-06-07 99.16 99.63 97.93 99.25 0.0M
2022-06-06 99.85 101.76 99.85 100.30 0.0M
2022-06-03 102.98 102.98 99.91 99.91 0.0M
2022-06-02 101.90 102.60 101.90 102.60 0.0M
2022-06-01 101.64 102.50 100.00 100.00 0.0M
2022-05-31 101.16 102.36 100.98 102.24 0.0M
2022-05-30 102.38 102.70 102.38 102.50 0.0M
2022-05-27 97.60 101.60 97.35 101.60 0.0M
2022-05-26 92.24 96.50 92.24 96.06 0.0M
2022-05-25 94.35 94.38 92.15 93.93 0.0M
2022-05-24 95.38 95.83 91.63 91.63 0.0M
2022-05-23 98.97 98.97 96.49 96.50 0.0M
2022-05-20 96.44 97.62 93.71 93.71 0.0M
2022-05-19 96.49 98.40 96.39 98.40 0.0M
2022-05-18 101.84 102.58 101.84 102.58 0.0M
2022-05-17 100.04 101.62 98.83 101.62 0.0M
2022-05-16 101.22 101.22 99.55 99.55 0.0M
2022-05-13 97.93 103.80 97.93 103.80 0.0M
2022-05-12 93.96 97.57 93.96 95.63 0.0M
2022-05-11 98.59 99.11 97.09 97.09 0.0M
2022-05-10 95.25 98.59 95.25 97.83 0.0M
2022-05-09 98.97 99.23 94.70 95.21 0.0M
2022-05-06 101.56 102.20 99.00 101.34 0.0M
2022-05-05 105.78 106.24 102.00 102.00 0.0M
2022-05-04 103.44 107.02 101.68 107.02 0.0M
2022-05-03 104.74 105.34 102.90 105.34 0.0M
2022-05-02 99.49 102.36 99.49 100.08 0.0M
2022-04-29 104.24 105.36 100.54 100.54 0.0M
2022-04-28 101.90 107.00 101.12 107.00 0.0M
2022-04-27 105.06 107.00 101.00 101.00 0.0M
2022-04-26 105.58 105.58 102.28 103.36 0.0M
2022-04-25 99.00 104.02 99.00 104.02 0.0M
2022-04-22 103.10 103.50 101.98 101.98 0.0M
2022-04-21 104.52 104.72 103.90 103.90 0.0M
2022-04-20 103.78 105.54 103.78 104.96 0.0M
2022-04-19 98.89 103.64 98.89 103.64 0.0M
2022-04-14 100.92 101.98 99.85 99.85 0.0M
2022-04-13 100.96 100.96 99.84 99.84 0.0M
2022-04-12 97.15 102.00 97.15 98.97 0.0M
2022-04-11 99.12 99.31 98.38 98.38 0.0M
2022-04-08 103.70 103.70 100.84 100.84 0.0M
2022-04-07 102.30 102.60 100.72 101.54 0.0M
2022-04-06 101.16 102.38 99.91 100.20 0.0M
2022-04-05 109.78 109.78 102.56 102.56 0.0M
2022-04-04 106.80 108.62 104.64 107.92 0.0M
2022-04-01 105.74 105.74 105.00 105.00 0.0M
2022-03-31 110.02 110.02 107.72 108.06 0.0M
2022-03-30 114.14 114.14 108.50 108.50 0.0M
2022-03-29 111.16 113.46 110.48 113.46 0.0M
2022-03-28 112.50 112.50 110.02 111.30 0.0M
2022-03-25 110.00 112.70 109.80 112.70 0.0M
2022-03-24 106.46 107.74 106.46 106.70 0.0M
2022-03-23 110.26 110.26 105.52 105.52 0.0M
2022-03-22 109.64 110.90 109.64 109.92 0.0M
2022-03-21 112.08 112.08 108.46 108.46 0.0M
2022-03-18 108.96 111.54 108.96 111.54 0.0M
2022-03-17 106.44 108.00 104.26 108.00 0.0M
2022-03-16 101.76 105.00 101.32 105.00 0.0M
2022-03-15 95.50 101.40 95.01 101.40 0.0M
2022-03-14 99.00 100.76 95.50 96.60 0.0M
2022-03-11 101.12 103.00 98.63 99.00 0.0M
2022-03-10 100.68 100.68 97.61 97.61 0.0M
2022-03-09 97.84 101.24 97.84 101.24 0.0M
2022-03-08 97.49 101.24 95.57 99.81 0.0M
2022-03-07 102.40 103.80 99.42 99.42 0.0M
2022-03-04 102.40 103.20 100.96 102.04 0.0M
2022-03-03 104.50 106.28 102.12 104.16 0.0M
2022-03-02 102.32 106.14 102.32 105.76 0.0M
2022-03-01 104.42 106.08 103.00 103.00 0.0M
2022-02-28 106.44 106.88 104.30 104.48 0.0M
2022-02-25 104.10 105.90 103.52 105.46 0.0M
2022-02-24 95.42 100.38 95.01 100.38 0.0M
2022-02-23 102.68 102.68 98.98 98.98 0.0M
2022-02-22 97.06 102.80 97.06 100.70 0.0M
2022-02-21 100.92 102.28 97.89 99.12 0.0M
2022-02-18 102.06 102.06 99.61 99.61 0.0M
2022-02-17 104.22 105.12 102.52 102.52 0.0M
2022-02-16 105.80 105.88 103.00 104.96 0.0M
2022-02-15 100.52 104.32 99.87 104.12 0.0M
2022-02-14 99.76 101.72 97.97 98.60 0.0M
2022-02-11 103.44 103.70 99.00 100.00 0.0M
2022-02-10 106.68 106.68 102.94 102.94 0.0M
2022-02-09 102.22 106.42 102.22 106.04 0.0M
2022-02-08 101.24 101.64 98.98 101.64 0.0M
2022-02-07 101.14 101.28 99.04 99.98 0.0M
2022-02-04 98.49 100.14 96.37 100.14 0.0M
2022-02-03 100.40 103.00 98.20 98.20 0.0M
2022-02-02 105.94 105.94 102.00 103.80 0.0M
2022-02-01 105.64 106.00 102.06 102.90 0.0M
2022-01-31 101.28 104.80 99.81 103.40 0.0M
2022-01-28 101.46 101.48 94.81 100.36 0.0M
2022-01-27 103.80 110.00 92.34 99.56 0.0M
2022-01-26 121.52 129.80 121.52 129.44 0.0M
2022-01-25 130.08 131.10 123.40 123.40 0.0M
2022-01-24 126.26 129.60 121.80 128.04 0.0M
2022-01-21 128.18 129.46 125.60 126.04 0.0M
2022-01-20 130.02 134.62 128.52 128.52 0.0M
2022-01-19 137.82 139.44 130.56 130.56 0.0M
2022-01-18 143.24 143.70 137.66 137.66 0.0M
2022-01-17 142.00 146.48 142.00 142.92 0.0M
2022-01-14 137.56 140.94 136.68 140.64 0.0M
2022-01-13 143.78 144.02 138.84 138.84 0.0M
2022-01-12 143.00 143.10 140.34 143.10 0.0M
2022-01-11 136.30 141.68 136.30 140.46 0.0M
2022-01-10 141.90 142.04 133.02 136.00 0.0M
2022-01-07 142.70 146.36 138.54 139.54 0.0M
2022-01-06 139.56 145.90 138.62 145.42 0.0M
2022-01-05 147.28 147.60 141.70 141.70 0.0M
2022-01-04 149.36 149.36 141.66 145.66 0.0M
2022-01-03 143.02 147.14 143.02 146.74 0.0M