Take-Two

TTWO
🏛️ ドイツ →
222.70
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
2023-12-29 146.42 146.82 145.50 146.82 0.0M
2023-12-28 145.74 146.36 144.36 146.00 0.0M
2023-12-27 147.10 147.14 144.62 145.14 0.0M
2023-12-22 144.94 147.82 139.52 147.30 0.0M
2023-12-21 144.44 145.96 144.22 145.58 0.0M
2023-12-20 145.62 146.40 144.30 144.30 0.0M
2023-12-19 144.46 145.84 144.00 145.28 0.0M
2023-12-18 147.42 147.70 144.44 145.04 0.0M
2023-12-15 149.82 150.68 146.12 146.92 0.0M
2023-12-14 151.06 151.88 148.28 149.32 0.0M
2023-12-13 149.52 152.14 148.50 150.04 0.0M
2023-12-12 142.66 145.92 141.50 145.58 0.0M
2023-12-11 143.98 144.98 141.36 141.62 0.0M
2023-12-08 143.00 145.12 142.02 144.12 0.0M
2023-12-07 147.60 147.64 141.98 142.36 0.0M
2023-12-06 146.30 146.98 144.02 145.90 0.0M
2023-12-05 142.80 145.80 134.18 145.00 0.0M
2023-12-04 147.98 148.50 142.98 145.56 0.0M
2023-12-01 145.60 147.86 144.50 145.12 0.0M
2023-11-30 143.90 145.00 142.92 145.00 0.0M
2023-11-29 143.24 144.20 142.18 143.34 0.0M
2023-11-28 142.18 143.76 142.02 143.12 0.0M
2023-11-27 143.70 144.08 142.80 143.00 0.0M
2023-11-24 144.18 144.18 142.40 143.08 0.0M
2023-11-23 144.00 145.00 143.40 143.94 0.0M
2023-11-22 143.10 144.98 142.04 143.48 0.0M
2023-11-21 142.78 143.54 141.48 143.00 0.0M
2023-11-20 141.68 143.04 140.16 142.40 0.0M
2023-11-17 143.38 143.68 140.96 141.40 0.0M
2023-11-16 142.96 143.28 140.90 142.80 0.0M
2023-11-15 142.02 143.60 141.42 142.26 0.0M
2023-11-14 140.96 143.76 139.96 141.00 0.0M
2023-11-13 138.70 142.00 137.22 140.36 0.0M
2023-11-10 138.06 139.48 136.58 138.12 0.0M
2023-11-09 137.46 139.98 134.70 136.88 0.0M
2023-11-08 128.16 142.74 128.10 133.74 0.0M
2023-11-07 125.72 128.16 125.36 127.76 0.0M
2023-11-06 129.94 130.38 123.30 124.64 0.0M
2023-11-03 128.80 129.60 127.86 129.60 0.0M
2023-11-02 126.70 129.42 126.70 129.42 0.0M
2023-11-01 125.92 127.46 125.84 127.10 0.0M
2023-10-31 124.94 126.92 124.86 126.40 0.0M
2023-10-30 128.44 128.76 122.90 125.74 0.0M
2023-10-27 127.28 127.70 125.96 127.70 0.0M
2023-10-26 129.06 130.10 125.56 126.24 0.0M
2023-10-25 134.48 135.06 129.28 130.12 0.0M
2023-10-24 134.26 136.00 132.68 134.18 0.0M
2023-10-23 133.98 134.18 130.94 132.84 0.0M
2023-10-20 132.24 135.80 131.66 133.94 0.0M
2023-10-19 135.46 135.66 133.40 133.70 0.0M
2023-10-18 136.86 137.06 134.86 134.86 0.0M
2023-10-17 136.30 137.14 134.42 136.18 0.0M
2023-10-16 136.56 137.06 135.14 136.04 0.0M
2023-10-13 134.84 135.72 133.72 135.36 0.0M
2023-10-12 136.86 137.02 132.84 133.66 0.0M
2023-10-11 137.62 140.00 136.38 136.38 0.0M
2023-10-10 135.24 137.54 134.72 137.04 0.0M
2023-10-09 133.12 136.00 132.24 135.86 0.0M
2023-10-06 132.58 134.72 132.48 133.26 0.0M
2023-10-05 132.88 133.50 132.06 133.50 0.0M
2023-10-04 130.52 132.32 130.52 132.32 0.0M
2023-10-03 132.06 133.18 131.12 132.16 0.0M
2023-10-02 134.06 134.08 131.40 132.40 0.0M
2023-09-29 133.26 133.72 132.34 133.48 0.0M
2023-09-28 131.78 133.18 130.00 132.00 0.0M
2023-09-27 130.92 131.48 129.74 131.38 0.0M
2023-09-26 129.80 130.90 129.80 130.18 0.0M
2023-09-25 131.20 131.24 129.10 131.24 0.0M
2023-09-22 127.66 130.62 127.44 130.22 0.0M
2023-09-21 130.76 131.98 127.52 127.52 0.0M
2023-09-20 134.26 135.18 132.60 132.60 0.0M
2023-09-19 132.40 135.10 131.76 135.10 0.0M
2023-09-18 135.06 135.06 131.00 132.38 0.0M
2023-09-15 136.18 136.18 133.50 133.98 0.0M
2023-09-14 135.42 136.12 134.54 135.26 0.0M
2023-09-13 133.70 134.30 132.78 134.30 0.0M
2023-09-12 134.82 136.00 134.54 135.30 0.0M
2023-09-11 134.64 135.76 132.84 135.00 0.0M
2023-09-08 133.52 133.82 132.00 132.58 0.0M
2023-09-07 131.36 133.54 130.60 133.30 0.0M
2023-09-06 132.34 132.34 130.58 131.12 0.0M
2023-09-05 131.02 133.46 131.02 131.84 0.0M
2023-09-04 132.68 132.68 131.16 131.82 0.0M
2023-09-01 130.62 132.48 130.54 131.14 0.0M
2023-08-31 130.50 131.76 129.80 131.60 0.0M
2023-08-30 129.76 130.38 129.00 129.64 0.0M
2023-08-29 130.00 130.70 129.84 130.00 0.0M
2023-08-28 130.54 131.54 130.00 130.60 0.0M
2023-08-25 129.44 131.70 128.96 131.70 0.0M
2023-08-24 135.22 135.22 130.26 130.26 0.0M
2023-08-23 129.58 133.20 129.58 132.86 0.0M
2023-08-22 127.50 130.76 127.34 129.28 0.0M
2023-08-21 126.00 127.56 126.00 127.56 0.0M
2023-08-18 126.42 127.22 126.02 126.42 0.0M
2023-08-17 129.40 129.40 127.76 127.76 0.0M
2023-08-16 128.34 129.76 127.34 129.66 0.0M
2023-08-15 130.82 130.82 128.48 128.48 0.0M
2023-08-14 128.88 130.00 128.14 130.00 0.0M
2023-08-11 127.10 127.98 125.58 127.98 0.0M
2023-08-10 127.78 128.78 126.42 126.42 0.0M
2023-08-09 132.06 135.14 124.86 127.28 0.0M
2023-08-08 128.20 128.88 126.64 126.86 0.0M
2023-08-07 130.54 131.14 128.06 128.08 0.0M
2023-08-04 134.54 134.54 128.88 128.88 0.0M
2023-08-03 134.44 134.62 132.62 132.62 0.0M
2023-08-02 137.36 137.42 134.22 134.36 0.0M
2023-08-01 139.62 140.00 138.24 138.36 0.0M
2023-07-31 138.06 139.00 136.78 139.00 0.0M
2023-07-28 137.24 138.08 136.42 138.02 0.0M
2023-07-27 136.50 137.90 134.80 136.26 0.0M
2023-07-26 136.92 137.44 135.00 135.02 0.0M
2023-07-25 135.54 137.40 135.38 136.88 0.0M
2023-07-24 135.22 136.06 134.50 136.06 0.0M
2023-07-21 136.62 137.48 134.70 134.70 0.0M
2023-07-20 135.00 136.80 134.32 136.44 0.0M
2023-07-19 137.20 137.46 135.76 135.76 0.0M
2023-07-18 135.78 136.74 134.88 136.38 0.0M
2023-07-17 133.88 137.00 133.88 136.16 0.0M
2023-07-14 132.62 133.64 132.38 133.64 0.0M
2023-07-13 134.92 135.50 132.66 132.66 0.0M
2023-07-12 137.36 137.64 132.72 134.48 0.0M
2023-07-11 131.38 137.00 130.46 136.56 0.0M
2023-07-10 130.88 131.32 129.78 131.14 0.0M
2023-07-07 131.16 132.02 130.58 130.98 0.0M
2023-07-06 133.52 133.88 130.86 131.04 0.0M
2023-07-05 135.60 135.60 133.54 133.54 0.0M
2023-07-04 135.18 135.64 134.92 134.92 0.0M
2023-07-03 135.58 136.02 134.50 135.38 0.0M
2023-06-30 134.50 135.04 134.36 134.98 0.0M
2023-06-29 134.06 134.34 133.10 133.86 0.0M
2023-06-28 133.46 136.40 132.88 133.80 0.0M
2023-06-27 131.36 133.52 131.20 133.48 0.0M
2023-06-26 130.98 132.36 129.28 132.36 0.0M
2023-06-23 129.56 130.40 127.04 130.22 0.0M
2023-06-22 128.34 128.80 127.08 128.76 0.0M
2023-06-21 127.00 129.06 127.00 128.16 0.0M
2023-06-20 126.90 127.56 126.06 127.56 0.0M
2023-06-19 126.42 127.34 126.26 126.96 0.0M
2023-06-16 125.72 126.80 124.98 126.36 0.0M
2023-06-15 126.22 126.66 124.88 125.34 0.0M
2023-06-14 126.20 126.92 124.80 125.58 0.0M
2023-06-13 127.58 127.58 125.94 126.48 0.0M
2023-06-12 124.16 126.50 124.08 126.50 0.0M
2023-06-09 123.06 124.26 123.00 123.52 0.0M
2023-06-08 122.90 123.64 122.84 123.64 0.0M
2023-06-07 127.32 127.32 123.16 123.38 0.0M
2023-06-06 127.92 128.54 127.00 127.00 0.0M
2023-06-05 129.06 130.14 127.76 127.76 0.0M
2023-06-02 127.54 128.74 127.40 128.44 0.0M
2023-06-01 129.76 130.70 127.20 127.38 0.0M
2023-05-31 128.66 129.62 128.42 128.54 0.0M
2023-05-30 131.48 131.48 128.74 128.76 0.0M
2023-05-29 130.68 130.68 129.58 130.00 0.0M
2023-05-26 127.64 129.58 126.40 129.58 0.0M
2023-05-25 127.72 128.40 125.00 128.10 0.0M
2023-05-24 126.22 126.90 125.06 126.40 0.0M
2023-05-23 127.80 127.80 124.88 126.22 0.0M
2023-05-22 128.00 128.66 126.24 127.14 0.0M
2023-05-19 129.44 130.28 125.72 127.14 0.0M
2023-05-18 125.72 131.64 125.20 130.16 0.0M
2023-05-17 114.86 115.60 113.62 115.36 0.0M
2023-05-16 115.76 115.76 112.70 113.96 0.0M
2023-05-15 116.00 117.50 113.82 115.14 0.0M
2023-05-12 114.34 116.26 114.22 115.24 0.0M
2023-05-11 115.14 116.48 112.80 114.96 0.0M
2023-05-10 114.08 115.56 113.14 113.64 0.0M
2023-05-09 113.44 114.64 113.44 113.70 0.0M
2023-05-08 113.50 114.14 111.72 114.14 0.0M
2023-05-05 108.56 112.50 108.48 112.50 0.0M
2023-05-04 110.46 111.76 108.40 108.40 0.0M
2023-05-03 109.54 111.62 109.48 111.62 0.0M
2023-05-02 113.92 113.98 110.32 110.80 0.0M
2023-04-28 112.58 113.46 110.96 112.40 0.0M
2023-04-27 111.70 112.92 110.28 112.64 0.0M
2023-04-26 116.40 117.94 109.80 110.38 0.0M
2023-04-25 116.00 116.72 114.34 115.86 0.0M
2023-04-24 114.74 116.00 112.64 116.00 0.0M
2023-04-21 113.26 114.98 113.26 113.84 0.0M
2023-04-20 111.88 113.90 110.42 113.50 0.0M
2023-04-19 113.78 113.78 111.76 112.60 0.0M
2023-04-18 112.46 113.50 112.40 113.24 0.0M
2023-04-17 113.00 114.04 111.32 113.94 0.0M
2023-04-14 110.10 111.72 108.88 111.72 0.0M
2023-04-13 109.96 111.32 108.32 110.98 0.0M
2023-04-12 109.84 109.84 108.32 108.86 0.0M
2023-04-11 111.34 111.44 109.12 110.76 0.0M
2023-04-06 110.04 110.18 108.98 109.00 0.0M
2023-04-05 111.94 112.04 109.00 110.92 0.0M
2023-04-04 109.64 111.00 107.74 111.00 0.0M
2023-04-03 111.14 111.14 108.48 109.32 0.0M
2023-03-31 106.60 109.80 106.20 109.80 0.0M
2023-03-30 106.98 108.60 106.58 106.60 0.0M
2023-03-29 107.08 107.44 106.36 107.44 0.0M
2023-03-28 107.42 109.16 106.26 107.08 0.0M
2023-03-27 109.52 110.48 108.00 108.78 0.0M
2023-03-24 108.44 110.28 108.28 109.84 0.0M
2023-03-23 105.72 108.70 104.84 107.10 0.0M
2023-03-22 110.32 110.46 104.62 104.62 0.0M
2023-03-21 107.66 110.38 107.40 110.00 0.0M
2023-03-20 109.20 109.78 107.84 108.30 0.0M
2023-03-17 109.46 109.46 107.98 108.96 0.0M
2023-03-16 106.44 108.82 106.42 108.30 0.0M
2023-03-15 106.82 107.34 105.40 106.84 0.0M
2023-03-14 105.24 107.38 103.70 105.50 0.0M
2023-03-13 104.40 105.62 101.16 103.86 0.0M
2023-03-10 105.30 106.80 103.62 104.56 0.0M
2023-03-09 110.88 111.18 106.56 106.56 0.0M
2023-03-08 111.74 111.74 109.96 109.96 0.0M
2023-03-07 107.58 112.00 107.58 110.86 0.0M
2023-03-06 109.32 111.02 108.86 108.86 0.0M
2023-03-03 107.46 110.08 107.36 109.80 0.0M
2023-03-02 100.72 108.18 100.58 108.18 0.0M
2023-03-01 104.00 104.00 102.00 102.00 0.0M
2023-02-28 104.24 104.44 103.10 103.84 0.0M
2023-02-27 104.64 104.96 103.18 103.64 0.0M
2023-02-24 103.16 103.74 102.40 103.56 0.0M
2023-02-23 106.60 106.62 103.44 104.50 0.0M
2023-02-22 106.14 106.52 104.48 104.86 0.0M
2023-02-21 105.34 106.36 104.52 104.90 0.0M
2023-02-20 106.30 106.76 105.32 105.32 0.0M
2023-02-17 105.84 105.84 104.24 105.26 0.0M
2023-02-16 108.96 108.96 105.82 105.82 0.0M
2023-02-15 103.20 108.46 103.20 108.46 0.0M
2023-02-14 102.84 104.00 101.80 104.00 0.0M
2023-02-13 104.00 105.12 103.00 104.40 0.0M
2023-02-10 104.06 104.06 102.44 103.48 0.0M
2023-02-09 103.36 104.72 102.90 103.60 0.0M
2023-02-08 106.66 106.66 103.74 103.90 0.0M
2023-02-07 97.09 107.06 97.09 106.06 0.0M
2023-02-06 100.84 101.04 97.35 98.41 0.0M
2023-02-03 103.98 105.30 102.26 103.36 0.0M
2023-02-02 104.00 104.50 102.36 103.96 0.0M
2023-02-01 100.14 102.24 99.74 102.22 0.0M
2023-01-31 104.18 104.72 102.84 103.96 0.0M
2023-01-30 105.58 105.58 102.74 104.74 0.0M
2023-01-27 101.54 105.84 101.54 104.96 0.0M
2023-01-26 102.82 102.82 101.28 102.10 0.0M
2023-01-25 102.16 102.16 100.42 101.36 0.0M
2023-01-24 100.88 102.40 100.06 102.00 0.0M
2023-01-23 98.50 101.90 97.75 101.74 0.0M
2023-01-20 95.47 98.00 94.65 97.61 0.0M
2023-01-19 96.09 96.09 94.26 95.16 0.0M
2023-01-18 97.90 97.90 95.76 96.26 0.0M
2023-01-17 96.38 97.78 96.00 97.36 0.0M
2023-01-16 95.88 97.29 94.80 96.01 0.0M
2023-01-13 96.83 96.83 94.71 95.81 0.0M
2023-01-12 98.42 98.57 94.75 96.43 0.0M
2023-01-11 97.27 99.03 97.27 98.99 0.0M
2023-01-10 98.57 99.36 97.38 99.09 0.0M
2023-01-09 98.79 99.79 97.45 98.53 0.0M
2023-01-06 101.50 101.50 97.78 97.78 0.0M
2023-01-05 101.00 101.00 99.50 100.68 0.0M
2023-01-04 98.64 101.78 97.01 100.86 0.0M
2023-01-03 98.39 101.06 97.19 97.56 0.0M
2023-01-02 96.72 99.72 96.72 98.19 0.0M