Taylor Morrison Home (TMHC)

TMHC
🏛️ アメリカ →
67.19
最終更新: 2025-10-01
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 30.21 30.55 30.14 30.35 0.6M
2022-12-29 29.99 30.65 29.74 30.62 0.5M
2022-12-28 30.93 31.02 29.69 29.70 0.5M
2022-12-27 30.79 31.02 30.64 30.84 0.4M
2022-12-23 30.72 30.87 30.36 30.73 0.3M
2022-12-22 30.66 30.96 30.29 30.93 0.8M
2022-12-21 30.79 31.40 30.67 31.05 0.7M
2022-12-20 30.22 30.74 30.02 30.30 0.8M
2022-12-19 30.90 31.13 30.36 30.52 0.8M
2022-12-16 30.46 30.94 30.25 30.94 3.2M
2022-12-15 29.92 31.34 29.58 31.32 1.5M
2022-12-14 30.69 31.22 30.29 30.71 1.0M
2022-12-13 32.30 32.77 30.61 30.65 1.4M
2022-12-12 30.02 30.65 29.82 30.46 0.7M
2022-12-09 29.81 30.34 29.55 29.93 0.4M
2022-12-08 30.30 30.59 30.02 30.22 0.5M
2022-12-07 29.24 30.43 29.11 30.39 0.6M
2022-12-06 29.82 29.89 28.78 29.05 0.6M
2022-12-05 29.99 30.09 29.59 29.75 0.6M
2022-12-02 30.03 30.96 29.97 30.60 0.6M
2022-12-01 30.70 31.69 30.50 30.76 1.2M
2022-11-30 29.35 30.40 28.84 30.39 1.4M
2022-11-29 28.99 29.77 28.99 29.62 1.2M
2022-11-28 29.28 29.85 29.13 29.36 1.1M
2022-11-25 29.16 29.48 29.16 29.35 0.3M
2022-11-23 28.66 29.60 28.27 29.41 1.0M
2022-11-22 28.00 28.79 27.78 28.78 1.0M
2022-11-21 27.44 27.66 27.22 27.49 0.8M
2022-11-18 27.95 27.95 27.13 27.60 0.8M
2022-11-17 26.75 27.31 26.41 27.27 0.9M
2022-11-16 27.96 28.16 27.35 27.54 0.6M
2022-11-15 27.68 28.28 27.35 28.19 0.9M
2022-11-14 27.78 28.04 27.01 27.01 1.0M
2022-11-11 28.21 28.51 27.76 28.19 1.1M
2022-11-10 27.49 28.78 27.03 28.18 2.2M
2022-11-09 25.54 26.58 25.36 25.67 0.9M
2022-11-08 26.31 26.43 25.48 25.85 0.8M
2022-11-07 25.97 26.26 25.38 26.13 0.7M
2022-11-04 25.30 26.27 25.12 25.80 0.7M
2022-11-03 25.01 25.38 24.60 24.85 1.0M
2022-11-02 26.71 27.08 25.62 25.62 1.0M
2022-11-01 27.17 27.17 26.11 26.67 1.1M
2022-10-31 26.32 26.55 25.70 26.34 1.1M
2022-10-28 25.91 26.81 25.76 26.77 1.2M
2022-10-27 25.56 26.98 25.11 25.95 1.6M
2022-10-26 26.60 27.60 26.03 26.43 1.3M
2022-10-25 25.37 27.07 25.09 27.03 1.7M
2022-10-24 24.77 25.43 24.55 25.19 1.2M
2022-10-21 23.95 24.76 23.51 24.70 1.6M
2022-10-20 24.22 24.95 23.81 23.85 1.7M
2022-10-19 25.09 25.24 23.60 24.05 1.5M
2022-10-18 25.48 25.95 25.15 25.60 1.3M
2022-10-17 25.35 25.90 24.80 24.94 1.4M
2022-10-14 26.02 26.12 24.75 24.76 1.0M
2022-10-13 24.75 26.02 23.92 25.78 1.3M
2022-10-12 25.86 26.01 25.36 25.45 1.0M
2022-10-11 25.70 26.54 25.42 25.82 1.2M
2022-10-10 25.91 26.07 25.50 25.80 0.7M
2022-10-07 25.83 25.96 25.27 25.68 1.2M
2022-10-06 25.67 26.33 25.67 26.28 0.9M
2022-10-05 25.55 26.01 25.47 25.87 1.0M
2022-10-04 24.96 26.09 24.96 26.07 1.4M
2022-10-03 23.82 24.64 23.55 24.43 1.0M
2022-09-30 23.75 23.91 23.29 23.32 1.6M
2022-09-29 23.76 23.89 23.37 23.69 1.2M
2022-09-28 23.31 24.60 23.13 24.37 1.4M
2022-09-27 23.13 23.56 22.64 22.96 1.4M
2022-09-26 23.22 23.63 22.78 22.81 1.6M
2022-09-23 23.03 23.69 22.96 23.46 1.2M
2022-09-22 23.99 24.26 23.13 23.34 1.9M
2022-09-21 24.65 25.06 24.13 24.15 1.3M
2022-09-20 24.41 24.55 24.18 24.38 1.4M
2022-09-19 24.23 24.92 24.23 24.76 1.4M
2022-09-16 23.58 24.33 23.30 24.13 4.3M
2022-09-15 23.30 23.94 23.06 23.27 1.2M
2022-09-14 23.60 23.62 22.97 23.31 1.1M
2022-09-13 24.51 24.51 23.39 23.48 1.1M
2022-09-12 25.35 25.96 25.25 25.42 0.7M
2022-09-09 24.60 25.17 24.55 25.15 0.9M
2022-09-08 24.01 24.48 23.71 24.41 0.8M
2022-09-07 23.82 24.56 23.68 24.39 1.1M
2022-09-06 24.37 24.38 23.80 23.90 1.2M
2022-09-02 25.07 25.11 24.30 24.43 1.1M
2022-09-01 24.80 25.09 24.38 24.69 1.1M
2022-08-31 25.91 25.98 25.08 25.11 1.2M
2022-08-30 26.38 26.48 25.70 25.79 0.9M
2022-08-29 25.98 26.52 25.98 26.14 0.7M
2022-08-26 27.50 27.60 26.14 26.18 1.1M
2022-08-25 26.68 27.73 26.61 27.50 1.0M
2022-08-24 25.94 27.12 25.77 26.89 1.0M
2022-08-23 26.00 26.38 25.91 26.13 0.8M
2022-08-22 25.90 26.22 25.77 25.93 0.9M
2022-08-19 27.07 27.22 26.22 26.36 0.9M
2022-08-18 27.29 27.55 27.10 27.40 0.9M
2022-08-17 27.76 27.85 27.31 27.37 0.8M
2022-08-16 28.32 28.66 27.80 28.25 1.2M
2022-08-15 28.82 28.97 28.24 28.41 0.7M
2022-08-12 28.56 29.13 28.50 28.88 0.9M
2022-08-11 28.69 29.04 28.36 28.57 1.0M
2022-08-10 28.01 29.27 27.91 28.35 1.3M
2022-08-09 27.76 27.96 26.93 27.20 1.1M
2022-08-08 27.92 28.44 27.71 27.87 1.2M
2022-08-05 27.41 28.03 27.07 27.83 0.7M
2022-08-04 27.58 28.36 27.36 28.02 1.0M
2022-08-03 28.03 28.04 27.31 27.65 1.0M
2022-08-02 28.33 28.58 27.51 27.53 1.0M
2022-08-01 28.72 29.44 28.24 28.65 1.5M
2022-07-29 28.53 28.74 27.86 28.70 1.2M
2022-07-28 28.21 28.74 27.12 28.30 1.4M
2022-07-27 27.50 28.60 26.76 28.48 1.6M
2022-07-26 27.06 27.37 26.88 27.00 0.9M
2022-07-25 27.51 27.58 27.11 27.27 0.9M
2022-07-22 27.72 28.44 27.23 27.71 1.1M
2022-07-21 26.32 27.68 26.02 27.58 1.3M
2022-07-20 26.88 27.08 26.45 26.85 1.1M
2022-07-19 26.26 26.91 25.91 26.83 0.6M
2022-07-18 26.37 26.37 25.56 25.79 0.9M
2022-07-15 26.45 26.52 25.36 26.26 0.7M
2022-07-14 26.00 26.14 25.45 26.04 0.8M
2022-07-13 25.42 26.59 24.99 26.45 1.1M
2022-07-12 25.46 26.86 25.46 26.13 0.9M
2022-07-11 25.75 26.09 25.55 25.81 0.9M
2022-07-08 24.83 25.57 24.83 25.36 0.6M
2022-07-07 24.90 25.27 24.50 25.13 0.6M
2022-07-06 25.42 25.67 24.16 24.81 0.9M
2022-07-05 24.00 25.25 23.84 25.23 0.9M
2022-07-01 23.50 24.79 23.50 24.60 0.9M
2022-06-30 22.76 23.55 22.38 23.36 0.9M
2022-06-29 23.02 23.44 22.70 23.02 0.8M
2022-06-28 23.63 23.98 23.24 23.25 1.4M
2022-06-27 23.34 24.20 23.00 23.61 1.4M
2022-06-24 22.89 23.65 22.68 23.24 2.6M
2022-06-23 21.58 22.82 21.58 22.66 2.2M
2022-06-22 20.75 21.92 20.75 21.26 2.4M
2022-06-21 21.32 21.72 20.67 20.80 2.0M
2022-06-17 20.99 21.18 20.05 20.69 3.2M
2022-06-16 23.15 23.39 21.16 21.29 2.4M
2022-06-15 24.75 25.12 23.87 24.51 1.3M
2022-06-14 24.60 25.19 24.35 24.51 1.5M
2022-06-13 25.55 26.15 24.23 24.46 1.5M
2022-06-10 27.04 27.49 26.39 26.40 0.9M
2022-06-09 27.35 28.03 27.35 27.63 1.1M
2022-06-08 27.97 28.30 27.33 27.60 0.9M
2022-06-07 27.91 28.47 27.52 28.46 1.1M
2022-06-06 28.50 28.61 27.93 28.24 0.8M
2022-06-03 28.46 28.77 28.28 28.46 0.7M
2022-06-02 28.88 29.31 28.46 28.93 1.0M
2022-06-01 29.07 29.14 28.36 28.71 0.9M
2022-05-31 29.64 29.75 28.78 28.97 1.6M
2022-05-27 28.73 29.04 28.33 28.83 0.8M
2022-05-26 28.02 29.06 28.02 28.54 1.0M
2022-05-25 26.12 28.01 26.11 27.89 0.9M
2022-05-24 26.86 27.10 25.76 26.31 1.0M
2022-05-23 28.17 28.17 26.96 27.17 0.9M
2022-05-20 28.11 28.11 26.97 27.93 1.0M
2022-05-19 27.26 28.34 27.26 27.69 1.0M
2022-05-18 28.29 28.55 27.20 27.34 1.2M
2022-05-17 28.65 28.88 27.89 28.88 1.0M
2022-05-16 27.90 28.30 27.21 27.98 0.9M
2022-05-13 27.53 28.39 27.27 28.14 1.1M
2022-05-12 25.36 27.10 25.36 27.09 1.5M
2022-05-11 26.99 27.26 25.51 25.54 1.1M
2022-05-10 27.64 27.92 26.14 26.85 1.4M
2022-05-09 27.22 28.36 26.90 27.25 1.0M
2022-05-06 27.66 28.26 26.85 27.72 1.2M
2022-05-05 29.12 29.31 27.62 27.97 1.7M
2022-05-04 28.20 29.55 27.62 29.46 1.3M
2022-05-03 27.39 28.18 27.09 28.04 1.4M
2022-05-02 26.15 27.43 25.98 27.30 1.4M
2022-04-29 27.02 27.29 26.10 26.19 1.4M
2022-04-28 27.22 27.42 26.01 27.24 1.4M
2022-04-27 27.39 27.60 26.07 26.30 1.3M
2022-04-26 28.22 28.82 27.56 27.65 1.5M
2022-04-25 26.79 28.63 26.54 28.62 1.3M
2022-04-22 27.46 27.46 26.81 26.89 0.9M
2022-04-21 28.48 28.70 27.50 27.73 1.0M
2022-04-20 28.13 28.64 27.76 28.02 0.8M
2022-04-19 27.09 28.03 26.99 27.75 0.8M
2022-04-18 26.68 27.26 26.64 26.92 0.6M
2022-04-14 27.17 27.70 26.65 26.83 0.7M
2022-04-13 26.21 27.43 26.21 27.09 0.9M
2022-04-12 26.96 27.95 26.15 26.23 1.2M
2022-04-11 25.66 26.72 25.65 26.40 1.3M
2022-04-08 25.39 26.85 25.24 25.86 1.0M
2022-04-07 25.50 26.00 25.02 25.42 1.4M
2022-04-06 26.00 26.24 25.29 25.59 1.5M
2022-04-05 27.49 27.99 26.33 26.37 1.5M
2022-04-04 27.33 28.09 27.26 27.77 0.9M
2022-04-01 27.44 27.82 26.95 27.20 1.6M
2022-03-31 28.51 28.90 27.20 27.22 1.8M
2022-03-30 30.19 30.20 28.89 29.12 0.7M
2022-03-29 29.64 30.60 29.62 30.15 1.1M
2022-03-28 28.64 29.12 28.48 29.12 1.1M
2022-03-25 28.95 29.02 28.20 28.66 0.9M
2022-03-24 29.25 29.30 28.56 28.89 0.9M
2022-03-23 30.76 31.01 29.38 29.45 0.9M
2022-03-22 31.45 31.82 30.84 31.18 0.6M
2022-03-21 32.44 32.46 30.93 31.26 0.8M
2022-03-18 31.81 32.85 31.53 32.69 1.3M
2022-03-17 31.31 31.99 31.08 31.97 0.7M
2022-03-16 31.06 31.74 30.25 31.36 1.2M
2022-03-15 28.93 30.85 28.92 30.72 1.0M
2022-03-14 30.20 30.20 28.36 28.97 1.0M
2022-03-11 30.87 31.18 30.04 30.09 0.8M
2022-03-10 29.92 30.55 29.92 30.54 0.7M
2022-03-09 30.38 31.25 30.38 30.84 0.9M
2022-03-08 30.00 31.21 29.39 29.57 1.1M
2022-03-07 32.16 32.52 30.04 30.18 1.3M
2022-03-04 32.23 32.68 31.81 32.33 1.5M
2022-03-03 33.13 33.42 32.20 32.45 1.4M
2022-03-02 30.73 33.09 30.71 33.01 2.5M
2022-03-01 29.54 30.76 29.54 30.33 1.8M
2022-02-28 29.30 30.08 29.22 29.50 1.2M
2022-02-25 28.15 29.75 28.12 29.69 1.5M
2022-02-24 26.23 28.41 26.14 28.22 1.4M
2022-02-23 28.17 28.17 26.91 27.03 1.4M
2022-02-22 28.47 28.87 27.59 27.70 1.0M
2022-02-18 28.73 29.31 28.40 28.72 1.1M
2022-02-17 29.60 29.99 28.87 28.90 1.1M
2022-02-16 30.20 30.36 29.77 30.06 0.8M
2022-02-15 30.07 30.67 29.91 30.33 0.9M
2022-02-14 28.97 29.77 28.96 29.69 1.3M
2022-02-11 29.63 29.98 28.76 29.08 1.2M
2022-02-10 29.56 30.88 28.96 29.08 2.0M
2022-02-09 30.21 31.31 30.20 30.47 1.4M
2022-02-08 29.65 30.23 29.05 29.47 1.6M
2022-02-07 29.45 29.79 29.11 29.24 1.2M
2022-02-04 30.74 31.13 29.27 29.46 1.6M
2022-02-03 30.77 31.30 30.37 31.00 1.0M
2022-02-02 30.74 31.48 30.50 31.14 0.7M
2022-02-01 30.68 30.77 29.49 30.67 0.8M
2022-01-31 29.21 30.71 29.04 30.69 0.9M
2022-01-28 29.20 29.69 28.06 29.68 0.8M
2022-01-27 29.70 30.04 28.69 29.11 1.0M
2022-01-26 30.30 30.88 28.63 29.32 1.4M
2022-01-25 29.94 30.38 29.30 30.01 0.7M
2022-01-24 29.00 30.61 28.85 30.50 1.8M
2022-01-21 29.73 30.42 29.49 29.61 1.4M
2022-01-20 30.74 31.36 29.73 29.77 0.8M
2022-01-19 31.24 31.42 30.20 30.48 1.0M
2022-01-18 32.24 32.24 31.04 31.24 0.6M
2022-01-14 32.88 33.32 32.21 32.79 0.5M
2022-01-13 32.99 33.85 32.83 33.23 0.8M
2022-01-12 32.19 32.70 31.56 31.81 0.6M
2022-01-11 31.60 32.44 31.10 32.14 0.7M
2022-01-10 30.69 31.55 30.35 31.52 0.8M
2022-01-07 32.61 32.65 30.82 30.84 0.9M
2022-01-06 33.35 33.35 32.39 32.56 0.7M
2022-01-05 34.31 34.93 33.31 33.33 0.7M
2022-01-04 34.11 34.51 33.91 34.28 0.7M
2022-01-03 34.93 35.17 33.60 33.76 1.1M