テイラー・デバイス (TAYD)

TAYD
🏛️ アメリカ →
48.87
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
2021-12-31 10.89 10.89 10.89 10.89 0.0M
2021-12-30 11.00 11.00 10.77 10.92 0.0M
2021-12-29 10.53 11.00 10.29 10.89 0.0M
2021-12-28 10.36 10.36 10.36 10.36 0.0M
2021-12-27 10.28 10.36 10.28 10.32 0.0M
2021-12-23 10.09 10.22 10.09 10.22 0.0M
2021-12-22 10.06 10.22 10.06 10.22 0.0M
2021-12-21 10.09 10.23 10.09 10.23 0.0M
2021-12-20 10.23 10.23 10.07 10.07 0.0M
2021-12-17 10.38 10.38 10.25 10.25 0.0M
2021-12-16 10.41 10.41 10.26 10.30 0.0M
2021-12-15 10.20 10.32 10.20 10.32 0.0M
2021-12-14 10.16 10.36 10.16 10.36 0.0M
2021-12-13 10.57 10.64 10.23 10.35 0.0M
2021-12-10 10.42 10.56 10.42 10.56 0.0M
2021-12-09 10.25 10.55 10.25 10.40 0.0M
2021-12-08 10.66 10.66 10.00 10.15 0.0M
2021-12-07 10.57 10.82 10.57 10.82 0.0M
2021-12-06 10.62 10.66 10.62 10.66 0.0M
2021-12-03 11.00 11.00 10.70 10.70 0.0M
2021-12-02 11.10 11.19 11.10 11.19 0.0M
2021-12-01 10.98 10.98 10.98 10.98 0.0M
2021-11-30 10.95 10.95 10.95 10.95 0.0M
2021-11-29 10.93 11.21 10.93 11.21 0.0M
2021-11-26 11.23 11.27 11.02 11.02 0.0M
2021-11-24 11.23 11.26 11.23 11.26 0.0M
2021-11-23 11.46 11.46 11.23 11.24 0.0M
2021-11-22 11.35 11.35 11.35 11.35 0.0M
2021-11-19 11.50 11.50 11.50 11.50 0.0M
2021-11-18 11.54 11.54 11.35 11.35 0.0M
2021-11-17 11.61 11.61 11.26 11.26 0.0M
2021-11-16 11.47 11.47 11.29 11.29 0.0M
2021-11-15 11.43 11.65 11.43 11.53 0.0M
2021-11-12 11.41 11.64 11.41 11.64 0.0M
2021-11-11 11.56 11.56 11.23 11.27 0.0M
2021-11-10 11.70 11.70 11.51 11.51 0.0M
2021-11-09 11.90 12.00 11.76 11.76 0.0M
2021-11-08 11.55 11.89 11.55 11.89 0.0M
2021-11-05 11.48 11.62 11.48 11.48 0.0M
2021-11-04 11.63 11.63 11.50 11.61 0.0M
2021-11-03 11.72 11.74 11.62 11.74 0.0M
2021-11-02 11.94 11.99 11.72 11.79 0.0M
2021-11-01 11.89 11.96 11.89 11.93 0.0M
2021-10-29 11.73 11.96 11.73 11.95 0.0M
2021-10-27 11.79 11.80 11.79 11.80 0.0M
2021-10-26 11.80 11.80 11.80 11.80 0.0M
2021-10-25 11.77 11.80 11.74 11.80 0.0M
2021-10-22 11.80 11.80 11.77 11.77 0.0M
2021-10-21 11.78 11.80 11.75 11.75 0.0M
2021-10-20 11.80 11.80 11.71 11.79 0.0M
2021-10-19 11.53 11.79 11.53 11.79 0.0M
2021-10-18 11.27 11.70 11.27 11.70 0.0M
2021-10-15 11.65 11.69 11.51 11.69 0.0M
2021-10-14 11.40 11.50 11.40 11.50 0.0M
2021-10-13 11.34 11.46 11.31 11.46 0.0M
2021-10-12 11.28 11.43 11.21 11.43 0.0M
2021-10-11 11.20 11.45 11.20 11.29 0.0M
2021-10-08 11.21 11.25 11.21 11.25 0.0M
2021-10-07 11.20 11.25 11.20 11.25 0.0M
2021-10-06 11.28 11.28 11.24 11.25 0.0M
2021-10-05 11.24 11.36 11.19 11.25 0.0M
2021-10-04 11.27 11.27 11.16 11.16 0.0M
2021-10-01 11.25 11.25 11.20 11.20 0.0M
2021-09-30 11.30 11.45 11.22 11.26 0.0M
2021-09-29 11.24 11.50 11.20 11.50 0.0M
2021-09-28 11.29 11.29 11.23 11.23 0.0M
2021-09-27 11.30 11.35 11.20 11.34 0.0M
2021-09-24 11.48 11.48 11.45 11.45 0.0M
2021-09-23 11.43 11.45 11.35 11.35 0.0M
2021-09-22 11.27 11.27 11.25 11.25 0.0M
2021-09-21 11.49 11.49 11.49 11.49 0.0M
2021-09-20 11.31 11.35 11.30 11.35 0.0M
2021-09-17 11.35 11.35 11.35 11.35 0.0M
2021-09-16 11.46 11.49 11.36 11.36 0.0M
2021-09-15 11.34 11.49 11.34 11.46 0.0M
2021-09-14 11.34 11.42 11.34 11.39 0.0M
2021-09-13 11.47 11.50 11.34 11.45 0.0M
2021-09-10 11.34 11.52 11.34 11.35 0.0M
2021-09-09 11.32 11.56 11.32 11.56 0.0M
2021-09-08 11.72 11.73 11.35 11.73 0.0M
2021-09-07 11.82 11.82 11.70 11.70 0.0M
2021-09-03 11.71 11.75 11.71 11.75 0.0M
2021-09-02 11.56 11.56 11.56 11.56 0.0M
2021-09-01 12.00 12.00 11.87 11.87 0.0M
2021-08-31 11.82 12.25 11.75 12.08 0.0M
2021-08-30 11.74 12.20 11.56 12.04 0.0M
2021-08-27 11.76 11.76 11.52 11.52 0.0M
2021-08-26 11.77 11.77 11.77 11.77 0.0M
2021-08-25 11.77 11.77 11.49 11.49 0.0M
2021-08-24 11.51 11.51 11.51 11.51 0.0M
2021-08-23 11.69 11.76 11.53 11.72 0.0M
2021-08-20 11.65 11.65 11.21 11.60 0.0M
2021-08-19 11.65 11.65 11.64 11.64 0.0M
2021-08-18 11.50 11.50 11.47 11.47 0.0M
2021-08-17 11.23 11.23 11.23 11.23 0.0M
2021-08-16 11.50 11.50 11.50 11.50 0.0M
2021-08-13 11.33 11.33 11.33 11.33 0.0M
2021-08-12 11.50 11.70 11.50 11.70 0.0M
2021-08-11 11.51 11.70 11.51 11.70 0.0M
2021-08-10 11.41 11.80 11.27 11.32 0.0M
2021-08-09 11.89 11.89 11.89 11.89 0.0M
2021-08-06 11.75 11.75 11.75 11.75 0.0M
2021-08-05 11.51 11.80 11.50 11.64 0.0M
2021-08-04 11.32 11.61 11.31 11.34 0.0M
2021-08-03 11.60 11.72 11.60 11.72 0.0M
2021-08-02 11.61 11.92 11.61 11.92 0.0M
2021-07-30 11.56 12.08 11.49 12.08 0.0M
2021-07-29 11.78 12.05 11.78 12.01 0.0M
2021-07-28 11.39 11.39 11.39 11.39 0.0M
2021-07-27 11.37 11.37 11.35 11.35 0.0M
2021-07-26 11.29 11.29 11.25 11.25 0.0M
2021-07-23 11.29 11.29 11.25 11.25 0.0M
2021-07-22 11.37 11.47 11.35 11.35 0.0M
2021-07-21 11.50 11.50 11.25 11.27 0.0M
2021-07-20 11.23 11.74 11.23 11.27 0.0M
2021-07-19 11.43 11.59 11.29 11.29 0.0M
2021-07-16 11.28 11.28 11.28 11.28 0.0M
2021-07-15 11.32 11.37 11.32 11.37 0.0M
2021-07-14 11.27 11.34 11.27 11.34 0.0M
2021-07-13 11.47 11.47 11.47 11.47 0.0M
2021-07-12 11.45 11.63 11.40 11.63 0.0M
2021-07-09 11.60 11.63 11.36 11.59 0.0M
2021-07-08 11.67 11.67 11.50 11.50 0.0M
2021-07-07 11.66 11.66 11.66 11.66 0.0M
2021-07-06 11.97 11.97 11.66 11.66 0.0M
2021-07-02 11.98 11.98 11.98 11.98 0.0M
2021-07-01 11.89 11.93 11.86 11.92 0.0M
2021-06-30 11.92 12.01 11.84 11.84 0.0M
2021-06-29 11.96 12.00 11.91 11.91 0.0M
2021-06-28 12.00 12.00 11.95 11.95 0.0M
2021-06-25 11.93 12.01 11.93 12.00 0.0M
2021-06-24 11.93 12.00 11.93 12.00 0.0M
2021-06-23 11.94 11.96 11.89 11.90 0.0M
2021-06-22 11.98 12.00 11.84 11.90 0.0M
2021-06-21 12.07 12.07 11.93 11.93 0.0M
2021-06-18 11.96 12.07 11.96 12.07 0.0M
2021-06-17 12.02 12.02 11.96 12.00 0.0M
2021-06-16 12.07 12.07 12.02 12.02 0.0M
2021-06-15 11.82 12.01 11.77 12.01 0.0M
2021-06-14 12.00 12.05 12.00 12.05 0.0M
2021-06-11 12.00 12.00 11.97 11.97 0.0M
2021-06-10 12.00 12.05 12.00 12.04 0.0M
2021-06-09 12.01 12.05 12.00 12.00 0.0M
2021-06-08 11.85 11.92 11.85 11.90 0.0M
2021-06-07 11.75 11.84 11.75 11.84 0.0M
2021-06-04 11.75 11.92 11.65 11.87 0.0M
2021-06-03 11.82 11.93 11.82 11.93 0.0M
2021-06-02 11.90 11.94 11.90 11.92 0.0M
2021-06-01 11.88 11.95 11.80 11.95 0.0M
2021-05-28 11.87 11.91 11.85 11.85 0.0M
2021-05-27 11.90 11.90 11.85 11.85 0.0M
2021-05-26 11.98 11.98 11.90 11.90 0.0M
2021-05-25 12.01 12.02 11.95 11.95 0.0M
2021-05-24 12.36 12.43 12.18 12.18 0.0M
2021-05-21 12.26 12.26 12.17 12.17 0.0M
2021-05-20 11.98 12.11 11.98 12.00 0.0M
2021-05-19 11.98 12.10 11.85 11.99 0.0M
2021-05-18 12.24 12.24 12.12 12.12 0.0M
2021-05-17 12.19 12.19 12.19 12.19 0.0M
2021-05-14 12.03 12.10 11.99 12.10 0.0M
2021-05-13 11.99 12.12 11.99 12.10 0.0M
2021-05-12 12.12 12.13 12.10 12.12 0.0M
2021-05-11 12.40 12.40 12.09 12.09 0.0M
2021-05-10 12.40 12.40 12.40 12.40 0.0M
2021-05-07 12.35 12.35 12.08 12.25 0.0M
2021-05-06 12.12 12.33 12.12 12.33 0.0M
2021-05-05 12.06 12.06 12.05 12.05 0.0M
2021-05-04 12.22 12.22 12.22 12.22 0.0M
2021-05-03 12.18 12.30 11.95 12.22 0.0M
2021-04-30 12.05 12.19 12.00 12.18 0.0M
2021-04-29 11.99 12.00 11.87 12.00 0.0M
2021-04-28 11.95 12.10 11.95 12.10 0.0M
2021-04-27 11.91 12.00 11.91 12.00 0.0M
2021-04-26 11.79 11.99 11.75 11.92 0.0M
2021-04-23 11.66 11.95 11.66 11.90 0.0M
2021-04-22 11.90 12.00 11.90 11.99 0.0M
2021-04-21 11.99 11.99 11.89 11.89 0.0M
2021-04-20 12.00 12.00 11.85 11.98 0.0M
2021-04-19 11.85 11.99 11.85 11.99 0.0M
2021-04-16 11.90 12.01 11.89 12.01 0.0M
2021-04-15 11.88 11.95 11.81 11.92 0.0M
2021-04-14 11.98 12.12 11.98 12.00 0.0M
2021-04-13 12.18 12.19 11.82 11.89 0.0M
2021-04-12 11.83 12.21 11.65 12.21 0.0M
2021-04-09 11.83 11.83 11.52 11.81 0.0M
2021-04-08 11.47 11.75 11.26 11.53 0.0M
2021-04-07 11.75 11.75 11.56 11.56 0.0M
2021-04-06 11.51 11.80 11.38 11.80 0.0M
2021-04-05 11.68 11.68 11.46 11.67 0.0M
2021-04-01 11.17 11.68 11.17 11.48 0.0M
2021-03-31 11.05 11.89 11.05 11.34 0.0M
2021-03-30 10.82 11.74 10.81 11.10 0.0M
2021-03-29 10.88 10.95 10.81 10.82 0.0M
2021-03-26 10.70 11.20 10.70 10.78 0.0M
2021-03-25 10.95 10.95 10.60 10.70 0.0M
2021-03-24 10.59 11.03 10.58 11.01 0.0M
2021-03-23 11.27 11.37 10.77 10.77 0.0M
2021-03-22 11.30 11.68 10.90 11.08 0.0M
2021-03-19 11.70 11.75 11.19 11.19 0.0M
2021-03-18 11.87 12.08 11.70 11.70 0.0M
2021-03-17 12.00 12.14 11.72 11.72 0.0M
2021-03-16 11.99 12.21 11.85 12.12 0.0M
2021-03-15 12.00 12.04 11.80 11.80 0.0M
2021-03-12 11.77 12.00 11.77 11.98 0.0M
2021-03-11 11.62 12.25 11.62 11.85 0.1M
2021-03-10 11.49 11.74 11.44 11.74 0.0M
2021-03-09 11.09 11.44 10.94 11.44 0.0M
2021-03-08 10.81 11.21 10.81 11.18 0.0M
2021-03-05 11.06 11.06 10.88 10.99 0.0M
2021-03-04 11.20 11.20 10.84 10.96 0.0M
2021-03-03 11.17 11.20 11.10 11.20 0.0M
2021-03-02 11.28 11.34 11.18 11.18 0.0M
2021-03-01 11.05 11.28 11.03 11.16 0.0M
2021-02-26 11.46 11.93 11.05 11.07 0.0M
2021-02-25 11.46 11.55 11.40 11.41 0.0M
2021-02-24 11.61 11.70 11.61 11.70 0.0M
2021-02-23 11.60 11.65 11.40 11.60 0.0M
2021-02-22 11.73 11.83 11.60 11.68 0.0M
2021-02-19 11.61 11.71 11.60 11.64 0.0M
2021-02-18 11.64 11.75 11.60 11.65 0.0M
2021-02-17 11.77 11.77 11.63 11.64 0.0M
2021-02-16 11.49 11.76 11.40 11.64 0.0M
2021-02-12 11.40 11.49 11.12 11.49 0.0M
2021-02-11 11.30 11.48 11.30 11.34 0.0M
2021-02-10 11.49 11.49 11.31 11.48 0.0M
2021-02-09 10.52 11.47 10.52 11.47 0.1M
2021-02-08 10.50 10.61 10.44 10.61 0.0M
2021-02-05 10.55 10.57 10.45 10.48 0.0M
2021-02-04 10.47 10.47 10.45 10.45 0.0M
2021-02-03 10.35 10.41 10.26 10.41 0.0M
2021-02-02 10.30 10.40 10.30 10.35 0.0M
2021-02-01 10.36 10.40 10.25 10.33 0.0M
2021-01-29 10.36 10.46 10.36 10.42 0.0M
2021-01-28 10.42 10.48 10.35 10.45 0.0M
2021-01-27 10.50 10.50 10.30 10.43 0.0M
2021-01-26 10.40 10.47 10.40 10.47 0.0M
2021-01-25 10.45 10.49 10.35 10.40 0.0M
2021-01-22 10.45 10.45 10.40 10.40 0.0M
2021-01-21 10.31 10.50 10.31 10.49 0.0M
2021-01-20 10.46 10.48 10.40 10.40 0.0M
2021-01-19 10.46 10.49 10.32 10.38 0.0M
2021-01-15 10.11 10.35 10.10 10.21 0.0M
2021-01-14 10.13 10.24 10.08 10.24 0.0M
2021-01-13 10.00 10.07 10.00 10.07 0.0M
2021-01-12 10.07 10.07 9.84 9.88 0.0M
2021-01-11 10.14 10.16 10.00 10.00 0.0M
2021-01-08 10.07 10.19 10.00 10.19 0.0M
2021-01-07 10.38 10.47 10.05 10.06 0.0M
2021-01-06 10.25 10.50 10.23 10.27 0.0M
2021-01-05 10.50 10.50 10.25 10.25 0.0M
2021-01-04 10.74 10.74 10.10 10.35 0.0M