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
2025-10-01 66.62 67.27 65.89 67.19 0.4M
2025-09-30 66.19 66.86 65.30 66.01 0.7M
2025-09-29 66.44 66.69 65.70 66.44 0.6M
2025-09-26 65.35 66.69 65.20 66.25 0.7M
2025-09-25 65.54 66.60 65.05 65.21 0.9M
2025-09-24 65.53 67.19 65.44 66.40 0.6M
2025-09-23 66.22 66.70 65.52 65.98 1.0M
2025-09-22 67.31 67.85 65.75 65.94 1.3M
2025-09-19 68.58 69.33 67.53 67.76 2.3M
2025-09-18 68.11 69.35 67.79 69.20 1.3M
2025-09-17 68.78 71.14 67.47 68.19 1.3M
2025-09-16 68.87 68.87 67.14 68.25 1.2M
2025-09-15 70.07 70.10 68.17 68.73 1.7M
2025-09-12 70.10 71.05 69.58 69.65 1.2M
2025-09-11 70.00 71.27 69.77 71.13 1.0M
2025-09-10 70.29 70.58 68.98 69.69 0.7M
2025-09-09 71.24 71.46 69.22 70.00 1.1M
2025-09-08 71.49 71.93 70.82 71.90 0.9M
2025-09-05 71.55 72.50 70.52 71.84 1.4M
2025-09-04 68.11 70.30 68.05 70.10 1.4M
2025-09-03 66.58 68.00 66.46 67.49 0.8M
2025-09-02 66.14 67.12 66.14 66.72 0.6M
2025-08-29 67.30 67.58 66.72 67.37 0.9M
2025-08-28 67.61 67.71 66.22 67.31 0.6M
2025-08-27 67.10 67.76 66.82 67.32 0.7M
2025-08-26 68.00 68.21 67.36 67.38 2.0M
2025-08-25 68.92 68.93 67.95 68.00 0.8M
2025-08-22 66.47 70.50 65.63 69.44 1.9M
2025-08-21 66.29 66.58 64.81 65.82 1.5M
2025-08-20 68.69 69.24 66.40 66.69 1.4M
2025-08-19 68.57 69.78 68.53 68.79 1.3M
2025-08-18 68.28 68.64 67.69 68.11 1.2M
2025-08-15 68.93 68.93 67.20 67.98 0.8M
2025-08-14 67.76 68.75 66.93 68.00 1.0M
2025-08-13 66.43 69.85 66.39 69.33 1.9M
2025-08-12 64.95 66.34 64.19 66.09 0.9M
2025-08-11 65.02 65.62 63.30 64.12 0.8M
2025-08-08 64.36 64.97 64.05 64.96 0.6M
2025-08-07 65.30 65.84 64.03 64.32 0.6M
2025-08-06 64.95 65.52 64.40 64.55 0.9M
2025-08-05 62.81 66.08 62.81 64.78 1.6M
2025-08-04 61.90 63.30 61.79 63.06 0.9M
2025-08-01 59.74 61.97 59.53 61.71 1.4M
2025-07-31 59.00 60.13 59.00 59.28 1.3M
2025-07-30 60.99 61.51 59.42 59.92 1.5M
2025-07-29 60.63 61.27 60.30 60.91 1.1M
2025-07-28 60.59 60.96 59.81 60.59 1.1M
2025-07-25 61.10 61.41 59.43 60.75 1.5M
2025-07-24 63.42 64.06 60.49 60.72 2.1M
2025-07-23 66.98 66.99 63.62 64.31 3.2M
2025-07-22 64.42 67.34 64.11 66.82 1.6M
2025-07-21 63.33 63.53 62.10 62.17 0.8M
2025-07-18 63.29 63.47 62.08 62.65 0.9M
2025-07-17 62.92 63.35 62.50 63.04 0.9M
2025-07-16 62.35 63.41 61.60 63.02 1.0M
2025-07-15 64.88 65.23 62.11 62.18 2.1M
2025-07-14 64.37 64.92 63.39 64.53 0.6M
2025-07-11 64.67 65.37 64.34 64.73 0.9M
2025-07-10 65.03 67.09 64.70 65.65 1.5M
2025-07-09 63.11 65.82 62.67 65.39 1.6M
2025-07-08 62.46 63.56 61.98 62.56 0.9M
2025-07-07 63.12 63.68 61.84 62.59 0.7M
2025-07-03 65.04 65.14 63.28 63.45 1.0M
2025-07-02 64.46 65.31 63.73 64.93 1.5M
2025-07-01 61.06 65.90 60.98 64.21 1.4M
2025-06-30 61.51 61.86 60.57 61.42 1.6M
2025-06-27 60.75 61.92 60.54 61.28 1.8M
2025-06-26 60.17 60.62 59.60 60.61 0.8M
2025-06-25 61.25 61.44 59.87 60.03 0.9M
2025-06-24 60.81 62.49 60.25 61.50 1.0M
2025-06-23 58.30 60.96 58.23 60.86 1.0M
2025-06-20 57.59 59.04 57.59 58.73 1.9M
2025-06-18 57.43 58.26 57.00 57.42 0.8M
2025-06-17 58.54 59.69 56.68 57.23 1.3M
2025-06-16 58.42 58.95 57.65 58.59 0.6M
2025-06-13 58.26 59.19 57.48 58.03 0.8M
2025-06-12 58.47 59.53 57.94 59.35 0.8M
2025-06-11 60.49 61.08 58.59 58.73 1.1M
2025-06-10 58.75 59.79 58.17 59.70 0.7M
2025-06-09 57.48 58.45 57.25 57.95 0.6M
2025-06-06 58.56 58.81 57.15 57.19 0.7M
2025-06-05 57.72 58.20 57.17 58.09 0.9M
2025-06-04 56.54 58.26 56.41 57.94 1.1M
2025-06-03 55.80 56.85 55.55 56.58 0.6M
2025-06-02 55.87 56.01 54.58 55.85 0.8M
2025-05-30 56.67 56.67 55.92 56.28 1.2M
2025-05-29 56.62 56.92 55.95 56.87 0.8M
2025-05-28 57.82 57.97 55.99 56.06 0.7M
2025-05-27 57.01 58.32 56.63 58.23 0.7M
2025-05-23 55.92 57.03 55.26 56.43 0.6M
2025-05-22 56.76 56.88 55.87 56.52 2.7M
2025-05-21 58.55 58.84 56.88 57.18 1.0M
2025-05-20 59.16 59.86 58.53 58.80 0.8M
2025-05-19 58.91 59.55 58.42 59.33 0.5M
2025-05-16 59.15 60.08 59.07 60.01 0.7M
2025-05-15 59.10 59.10 57.91 58.94 0.8M
2025-05-14 60.82 61.14 58.83 58.93 0.8M
2025-05-13 61.41 61.87 61.01 61.23 1.0M
2025-05-12 61.21 62.36 59.43 60.77 0.9M
2025-05-09 59.06 59.29 58.35 58.67 0.6M
2025-05-08 58.84 59.75 58.66 59.15 0.8M
2025-05-07 58.28 58.74 57.95 58.33 0.9M
2025-05-06 58.52 58.89 57.66 57.69 0.5M
2025-05-05 58.70 59.70 58.43 58.94 0.7M
2025-05-02 57.85 59.01 57.78 58.90 0.7M
2025-05-01 57.83 58.25 56.95 57.44 0.8M
2025-04-30 56.49 57.48 55.81 57.35 0.8M
2025-04-29 56.74 57.56 56.25 56.93 0.7M
2025-04-28 57.43 58.19 56.48 57.26 1.0M
2025-04-25 57.66 57.95 57.07 57.62 0.8M
2025-04-24 58.02 58.83 57.20 58.14 1.8M
2025-04-23 59.01 61.64 57.28 57.60 1.8M
2025-04-22 56.78 58.83 56.44 58.79 1.5M
2025-04-21 55.92 56.02 54.99 55.59 0.9M
2025-04-17 54.81 56.71 54.81 56.44 1.0M
2025-04-16 55.51 56.26 54.26 54.91 0.8M
2025-04-15 55.86 56.69 55.29 55.58 0.8M
2025-04-14 56.37 56.54 54.80 55.97 0.8M
2025-04-11 55.03 55.82 53.29 55.78 0.9M
2025-04-10 55.93 56.71 53.94 55.33 0.8M
2025-04-09 53.02 58.55 51.90 57.42 1.3M
2025-04-08 57.84 58.21 53.15 53.93 1.3M
2025-04-07 57.52 60.58 56.28 56.79 1.6M
2025-04-04 56.07 60.61 55.58 59.42 1.5M
2025-04-03 58.49 59.48 56.86 57.59 1.2M
2025-04-02 59.86 61.47 59.86 61.32 0.5M
2025-04-01 60.34 60.95 59.41 60.60 0.6M
2025-03-31 59.84 60.35 58.61 60.04 1.0M
2025-03-28 61.49 61.56 59.39 59.98 0.9M
2025-03-27 60.89 61.84 60.62 61.27 0.8M
2025-03-26 60.78 61.72 60.42 60.89 0.5M
2025-03-25 60.62 62.06 60.19 60.82 0.9M
2025-03-24 60.49 61.35 60.20 61.30 1.1M
2025-03-21 58.64 59.92 58.61 59.49 1.9M
2025-03-20 59.79 61.77 59.79 60.78 1.2M
2025-03-19 58.80 60.53 58.53 60.21 1.1M
2025-03-18 58.60 59.38 58.32 58.67 0.9M
2025-03-17 58.73 59.26 57.83 58.75 1.7M
2025-03-14 58.49 58.87 57.03 58.69 1.5M
2025-03-13 59.32 60.10 57.80 58.09 1.4M
2025-03-12 61.07 61.13 58.83 59.48 1.4M
2025-03-11 60.64 61.44 60.04 60.44 1.1M
2025-03-10 61.41 63.07 60.56 60.56 1.4M
2025-03-07 62.42 62.42 60.95 61.77 1.0M
2025-03-06 61.80 64.14 61.00 62.29 1.6M
2025-03-05 60.30 61.83 60.23 61.45 1.3M
2025-03-04 59.82 61.02 59.41 60.25 1.6M
2025-03-03 61.59 62.15 60.22 60.49 1.0M
2025-02-28 61.10 61.95 60.73 61.64 1.0M
2025-02-27 62.39 63.01 60.91 61.15 0.9M
2025-02-26 63.49 63.82 62.19 62.30 0.8M
2025-02-25 61.03 64.27 60.96 63.91 1.2M
2025-02-24 60.70 61.44 60.29 60.58 1.4M
2025-02-21 62.45 62.62 60.51 60.79 1.0M
2025-02-20 61.68 62.46 60.81 61.98 1.5M
2025-02-19 61.55 62.30 60.82 61.90 1.0M
2025-02-18 63.46 63.72 61.86 63.02 1.0M
2025-02-14 64.23 66.17 63.66 64.18 1.2M
2025-02-13 64.58 65.61 63.89 63.95 1.5M
2025-02-12 62.07 64.70 61.51 64.45 2.1M
2025-02-11 62.00 63.15 61.81 62.39 1.2M
2025-02-10 62.05 62.51 61.62 62.22 0.9M
2025-02-07 64.06 64.06 61.32 61.62 1.0M
2025-02-06 64.85 65.56 63.86 64.55 1.2M
2025-02-05 65.43 65.78 64.38 64.80 1.0M
2025-02-04 62.52 64.56 62.52 64.22 1.5M
2025-02-03 63.17 64.03 62.26 62.88 0.9M
2025-01-31 65.76 65.81 64.09 64.46 0.8M
2025-01-30 64.96 67.40 64.89 66.58 0.7M
2025-01-29 66.44 66.74 63.66 64.41 1.2M
2025-01-28 66.75 67.10 66.06 66.48 1.1M
2025-01-27 65.71 68.23 65.71 67.02 1.0M
2025-01-24 66.02 66.21 65.07 65.53 0.6M
2025-01-23 65.99 66.95 65.38 66.16 1.0M
2025-01-22 65.36 66.12 65.03 66.12 0.6M
2025-01-21 66.89 67.43 65.52 65.70 0.8M
2025-01-17 67.48 67.92 64.94 65.67 0.9M
2025-01-16 65.35 66.47 64.64 66.38 1.0M
2025-01-15 66.31 66.40 64.56 65.41 1.0M
2025-01-14 63.31 63.60 61.75 63.31 1.0M
2025-01-13 59.11 61.34 58.99 61.26 1.0M
2025-01-10 59.84 60.31 58.85 59.11 1.1M
2025-01-08 60.25 61.00 59.05 60.95 1.0M
2025-01-07 60.85 61.09 59.60 60.00 0.7M
2025-01-06 61.37 62.29 60.49 60.74 0.6M
2025-01-03 60.91 61.59 60.58 61.11 0.5M
2025-01-02 61.69 62.43 60.31 60.55 0.7M