NYSE TMT (NTM)

🏛️ アメリカ →
13,969.50
最終更新: 2025-09-26
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
2025-09-26 13,943.00 13,982.20 13,899.80 13,969.50 0.0M
2025-09-25 14,046.59 14,046.59 13,880.91 13,943.05 0.0M
2025-09-24 14,168.43 14,168.43 13,999.62 14,046.59 0.0M
2025-09-23 14,188.03 14,246.79 14,136.88 14,168.43 0.0M
2025-09-22 14,099.44 14,201.98 14,052.13 14,188.03 0.0M
2025-09-19 14,137.40 14,137.40 14,047.56 14,099.44 0.0M
2025-09-18 14,107.10 14,190.10 14,068.77 14,137.40 0.0M
2025-09-17 14,031.59 14,134.80 13,994.27 14,107.10 0.0M
2025-09-16 14,071.07 14,121.31 13,974.01 14,031.59 0.0M
2025-09-15 13,970.76 14,088.13 13,970.76 14,071.07 0.0M
2025-09-12 14,059.55 14,059.55 13,951.52 13,970.76 0.0M
2025-09-11 14,012.22 14,075.13 13,998.97 14,059.55 0.0M
2025-09-10 13,810.36 14,092.66 13,810.36 14,012.22 0.0M
2025-09-09 13,720.78 13,829.79 13,720.78 13,810.36 0.0M
2025-09-08 13,715.69 13,727.88 13,612.74 13,720.78 0.0M
2025-09-05 13,578.92 13,731.92 13,578.92 13,715.69 0.0M
2025-09-04 13,475.84 13,591.13 13,456.14 13,578.92 0.0M
2025-09-03 13,437.49 13,477.44 13,403.71 13,475.84 0.0M
2025-09-02 13,523.00 13,523.00 13,319.43 13,437.49 0.0M
2025-08-29 13,629.44 13,629.44 13,485.14 13,523.00 0.0M
2025-08-28 13,563.05 13,650.88 13,548.05 13,629.44 0.0M
2025-08-27 13,475.92 13,571.10 13,456.76 13,563.05 0.0M
2025-08-26 13,496.96 13,532.19 13,432.62 13,475.92 0.0M
2025-08-25 13,493.00 13,559.17 13,493.00 13,496.96 0.0M
2025-08-22 13,386.57 13,567.64 13,386.57 13,493.00 0.0M
2025-08-21 13,437.23 13,437.23 13,334.66 13,386.57 0.0M
2025-08-20 13,457.45 13,457.45 13,324.81 13,437.23 0.0M
2025-08-19 13,586.78 13,586.78 13,445.64 13,457.45 0.0M
2025-08-18 13,517.86 13,595.63 13,517.86 13,586.78 0.0M
2025-08-15 13,464.31 13,540.43 13,433.53 13,517.86 0.0M
2025-08-14 13,483.74 13,483.74 13,395.15 13,464.31 0.0M
2025-08-13 13,427.44 13,494.33 13,427.44 13,483.74 0.0M
2025-08-12 13,329.36 13,439.74 13,329.36 13,427.44 0.0M
2025-08-11 13,358.95 13,446.81 13,318.39 13,329.36 0.0M
2025-08-08 13,363.98 13,416.10 13,331.57 13,358.95 0.0M
2025-08-07 13,258.34 13,435.85 13,258.34 13,363.98 0.0M
2025-08-06 13,221.46 13,299.80 13,187.92 13,258.34 0.0M
2025-08-05 13,310.05 13,324.57 13,199.26 13,221.46 0.0M
2025-08-04 13,120.35 13,314.32 13,120.35 13,310.05 0.0M
2025-08-01 13,296.54 13,296.54 13,042.67 13,120.35 0.0M
2025-07-31 13,325.29 13,439.54 13,278.80 13,296.54 0.0M
2025-07-30 13,290.65 13,371.07 13,271.69 13,325.29 0.0M
2025-07-29 13,354.93 13,377.27 13,260.53 13,290.65 0.0M
2025-07-28 13,433.40 13,433.40 13,328.92 13,354.93 0.0M
2025-07-25 13,386.56 13,449.81 13,374.41 13,433.40 0.0M
2025-07-24 13,393.65 13,421.45 13,370.01 13,386.56 0.0M
2025-07-23 13,270.70 13,393.96 13,185.02 13,393.65 0.0M
2025-07-22 13,327.70 13,343.14 13,253.83 13,270.70 0.0M
2025-07-21 13,251.13 13,421.55 13,251.13 13,327.70 0.0M
2025-07-18 13,319.49 13,327.95 13,229.12 13,251.13 0.0M
2025-07-17 13,191.16 13,350.63 13,191.16 13,319.49 0.0M
2025-07-16 13,106.80 13,198.58 13,073.84 13,191.16 0.0M
2025-07-15 13,088.29 13,167.78 13,077.84 13,106.80 0.0M
2025-07-14 13,056.14 13,120.27 13,022.94 13,088.29 0.0M
2025-07-11 13,176.12 13,176.12 13,048.83 13,056.14 0.0M
2025-07-10 13,303.02 13,303.02 13,142.04 13,176.12 0.0M
2025-07-09 13,318.12 13,343.61 13,278.22 13,303.02 0.0M
2025-07-08 13,360.50 13,391.54 13,306.60 13,318.12 0.0M
2025-07-07 13,455.81 13,455.81 13,301.18 13,360.50 0.0M
2025-07-03 13,357.46 13,474.73 13,357.40 13,455.81 0.0M
2025-07-02 13,297.46 13,357.63 13,263.50 13,357.46 0.0M
2025-07-01 13,356.69 13,392.12 13,239.51 13,297.46 0.0M
2025-06-30 13,185.37 13,367.40 13,185.37 13,356.69 0.0M
2025-06-27 13,117.95 13,228.95 13,109.09 13,185.37 0.0M
2025-06-26 12,995.42 13,127.89 12,995.42 13,117.95 0.0M
2025-06-25 13,069.68 13,086.66 12,990.77 12,995.42 0.0M
2025-06-24 12,849.00 13,089.20 12,849.00 13,069.70 0.0M
2025-06-23 12,709.60 12,858.00 12,662.40 12,849.00 0.0M
2025-06-20 12,783.60 12,850.50 12,703.30 12,709.60 0.0M
2025-06-18 12,792.60 12,847.80 12,772.30 12,783.60 0.0M
2025-06-17 12,906.10 12,906.10 12,783.00 12,792.60 0.0M
2025-06-16 12,789.40 12,978.10 12,789.40 12,906.10 0.0M
2025-06-13 12,879.23 12,879.23 12,738.61 12,789.39 0.0M
2025-06-12 12,835.08 12,903.23 12,834.65 12,879.23 0.0M
2025-06-11 12,822.70 12,924.90 12,806.00 12,835.10 0.0M
2025-06-10 12,710.10 12,839.50 12,710.10 12,822.70 0.0M
2025-06-09 12,706.50 12,746.70 12,667.40 12,710.10 0.0M
2025-06-06 12,584.00 12,713.60 12,584.00 12,706.50 0.0M
2025-06-05 12,530.50 12,653.80 12,530.50 12,584.00 0.0M
2025-06-04 12,498.50 12,606.50 12,498.50 12,530.50 0.0M
2025-06-03 12,448.00 12,507.50 12,420.50 12,498.50 0.0M
2025-06-02 12,380.40 12,449.50 12,296.10 12,448.00 0.0M
2025-05-30 12,321.80 12,389.40 12,262.20 12,380.40 0.0M
2025-05-29 12,364.20 12,380.50 12,261.10 12,321.80 0.0M
2025-05-28 12,408.80 12,416.10 12,350.20 12,364.20 0.0M
2025-05-27 12,243.70 12,441.10 12,243.70 12,408.80 0.0M
2025-05-23 12,295.50 12,295.50 12,155.90 12,243.70 0.0M
2025-05-22 12,281.20 12,360.70 12,271.10 12,295.50 0.0M
2025-05-21 12,434.00 12,434.00 12,245.30 12,281.20 0.0M
2025-05-20 12,461.70 12,461.70 12,385.00 12,434.00 0.0M
2025-05-19 12,439.00 12,462.20 12,330.20 12,461.70 0.0M
2025-05-16 12,345.40 12,439.00 12,337.40 12,439.00 0.0M
2025-05-15 12,240.50 12,348.10 12,240.50 12,345.40 0.0M
2025-05-14 12,211.70 12,267.60 12,187.80 12,240.50 0.0M
2025-05-13 12,125.10 12,230.00 12,125.10 12,211.70 0.0M
2025-05-12 11,945.30 12,137.10 11,945.30 12,125.10 0.0M
2025-05-09 11,887.30 11,993.80 11,887.30 11,945.30 0.0M
2025-05-08 11,900.00 11,993.20 11,868.20 11,887.30 0.0M
2025-05-07 11,787.60 11,940.30 11,787.60 11,900.00 0.0M
2025-05-06 11,776.10 11,834.60 11,674.50 11,787.60 0.0M
2025-05-05 11,813.10 11,826.10 11,747.00 11,776.10 0.0M
2025-05-02 11,580.70 11,835.00 11,580.70 11,813.10 0.0M
2025-05-01 11,563.90 11,676.00 11,563.90 11,580.70 0.0M
2025-04-30 11,446.10 11,577.00 11,314.80 11,563.90 0.0M
2025-04-29 11,378.00 11,478.30 11,342.80 11,446.10 0.0M
2025-04-28 11,327.10 11,391.80 11,291.70 11,378.00 0.0M
2025-04-25 11,352.30 11,352.30 11,237.60 11,327.10 0.0M
2025-04-24 11,108.80 11,373.70 11,108.80 11,352.30 0.0M
2025-04-23 10,912.50 11,241.80 10,912.50 11,108.80 0.0M
2025-04-22 10,689.40 10,962.50 10,689.40 10,912.50 0.0M
2025-04-21 10,911.30 10,911.30 10,608.50 10,689.40 0.0M
2025-04-17 10,825.00 10,993.60 10,825.00 10,911.30 0.0M
2025-04-16 11,005.10 11,005.10 10,746.00 10,825.00 0.0M
2025-04-15 10,914.70 11,045.50 10,914.70 11,005.10 0.0M
2025-04-14 10,825.10 10,997.80 10,825.10 10,914.70 0.0M
2025-04-11 10,673.50 10,858.10 10,651.00 10,825.10 0.0M
2025-04-10 10,957.00 10,957.00 10,425.80 10,673.50 0.0M
2025-04-09 10,241.70 11,004.60 10,085.80 10,957.00 0.0M
2025-04-08 10,433.60 10,703.90 10,107.70 10,241.70 0.0M
2025-04-07 10,470.90 10,771.20 10,013.40 10,433.60 0.0M
2025-04-04 11,145.50 11,145.50 10,439.80 10,470.90 0.0M
2025-04-03 11,484.30 11,484.30 11,137.60 11,145.50 0.0M
2025-04-02 11,468.80 11,547.30 11,380.20 11,484.30 0.0M
2025-04-01 11,397.70 11,498.10 11,336.30 11,468.80 0.0M
2025-03-31 11,384.15 11,417.06 11,220.08 11,397.69 0.0M
2025-03-28 11,544.79 11,544.79 11,353.76 11,384.15 0.0M
2025-03-27 11,560.33 11,601.98 11,486.42 11,544.79 0.0M
2025-03-24 11,531.42 11,676.56 11,531.42 11,641.54 0.0M
2025-03-21 11,501.14 11,540.67 11,411.37 11,531.42 0.0M
2025-03-20 11,551.74 11,557.79 11,465.65 11,501.14 0.0M
2025-03-19 11,482.53 11,612.32 11,468.52 11,551.74 0.0M
2025-03-18 11,568.69 11,568.69 11,420.50 11,482.53 0.0M
2025-03-17 11,439.22 11,617.95 11,439.22 11,568.69 0.0M
2025-03-14 11,251.90 11,450.20 11,251.90 11,439.20 0.0M
2025-03-13 11,345.90 11,345.90 11,211.40 11,251.90 0.0M
2025-03-12 11,264.62 11,400.26 11,185.28 11,345.89 0.0M
2025-03-11 11,508.60 11,508.60 11,152.60 11,264.60 0.0M
2025-03-10 11,772.10 11,772.10 11,440.20 11,508.60 0.0M
2025-03-07 11,665.00 11,784.30 11,562.70 11,772.10 0.0M
2025-03-06 11,833.90 11,833.90 11,612.80 11,665.00 0.0M
2025-03-05 11,696.20 11,849.40 11,682.20 11,833.90 0.0M
2025-03-04 11,861.50 11,861.50 11,615.30 11,696.20 0.0M
2025-03-03 11,967.55 12,068.05 11,798.20 11,861.50 0.0M
2025-02-28 11,906.12 11,970.90 11,805.58 11,967.55 0.0M
2025-02-27 12,108.54 12,133.10 11,900.11 11,906.12 0.0M
2025-02-26 12,055.09 12,181.54 12,055.09 12,108.54 0.0M
2025-02-25 12,121.64 12,143.35 11,984.45 12,055.09 0.0M
2025-02-24 12,150.72 12,194.82 12,067.98 12,121.64 0.0M
2025-02-21 12,279.38 12,294.87 12,126.10 12,150.72 0.0M
2025-02-20 12,318.85 12,318.85 12,201.17 12,279.38 0.0M
2025-02-19 12,335.38 12,335.38 12,257.21 12,318.85 0.0M
2025-02-18 12,306.46 12,335.39 12,269.17 12,335.38 0.0M
2025-02-14 12,290.25 12,321.26 12,237.41 12,306.46 0.0M
2025-02-13 12,202.63 12,290.94 12,157.85 12,290.25 0.0M
2025-02-12 12,209.89 12,228.46 12,087.88 12,202.63 0.0M
2025-02-11 12,168.23 12,224.47 12,110.40 12,209.89 0.0M
2025-02-10 12,105.66 12,182.65 12,105.66 12,168.23 0.0M
2025-02-07 12,151.91 12,209.32 12,098.95 12,105.66 0.0M
2025-02-06 12,194.74 12,194.74 12,076.08 12,151.91 0.0M
2025-02-05 12,112.48 12,205.62 12,097.19 12,194.74 0.0M
2025-02-04 11,972.72 12,117.42 11,972.72 12,112.48 0.0M
2025-02-03 11,997.10 12,018.81 11,768.97 11,972.72 0.0M
2025-01-31 12,046.91 12,146.62 11,977.74 11,997.10 0.0M
2025-01-30 11,996.13 12,090.64 11,996.13 12,046.91 0.0M
2025-01-29 12,008.97 12,083.02 11,959.68 11,996.13 0.0M
2025-01-28 11,846.07 12,024.26 11,830.56 12,008.97 0.0M
2025-01-27 12,004.87 12,004.87 11,782.08 11,846.07 0.0M
2025-01-24 11,980.78 12,086.78 11,980.78 12,004.87 0.0M
2025-01-23 11,877.53 11,981.09 11,847.20 11,980.78 0.0M
2025-01-22 11,761.54 11,917.71 11,761.54 11,877.53 0.0M
2025-01-21 11,572.00 11,777.97 11,572.00 11,761.54 0.0M
2025-01-17 11,524.16 11,627.92 11,524.16 11,572.00 0.0M
2025-01-16 11,481.42 11,597.22 11,481.42 11,524.16 0.0M
2025-01-15 11,338.92 11,524.93 11,338.92 11,481.42 0.0M
2025-01-14 11,276.53 11,365.04 11,258.37 11,338.92 0.0M
2025-01-13 11,335.71 11,335.71 11,194.86 11,276.53 0.0M
2025-01-10 11,539.10 11,539.10 11,295.48 11,335.71 0.0M
2025-01-08 11,577.83 11,577.83 11,454.34 11,539.10 0.0M
2025-01-07 11,741.30 11,799.50 11,558.09 11,577.83 0.0M
2025-01-06 11,641.44 11,785.56 11,641.44 11,741.30 0.0M
2025-01-03 11,547.54 11,668.24 11,547.54 11,641.44 0.0M
2025-01-02 11,483.98 11,616.58 11,483.98 11,547.54 0.0M