株式会社T

TDHOY
🏛️ アメリカ →
12.69
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
2021-12-31 6.45 6.46 6.43 6.43 0.0M
2021-12-30 6.29 6.41 6.23 6.38 0.0M
2021-12-29 6.46 6.56 6.46 6.56 0.0M
2021-12-28 6.33 6.38 6.31 6.36 0.0M
2021-12-27 6.34 6.54 6.23 6.54 0.0M
2021-12-23 6.43 6.54 6.38 6.54 0.0M
2021-12-22 6.17 6.29 6.07 6.29 0.0M
2021-12-21 6.29 6.38 6.21 6.38 0.0M
2021-12-20 6.18 6.29 6.13 6.20 0.0M
2021-12-16 6.68 6.68 6.43 6.51 0.0M
2021-12-15 6.46 6.60 6.46 6.60 0.0M
2021-12-14 6.49 6.49 6.30 6.48 0.0M
2021-12-13 6.43 6.47 6.43 6.47 0.0M
2021-12-10 6.45 6.54 6.32 6.32 0.0M
2021-12-09 6.29 6.42 6.28 6.28 0.0M
2021-12-08 6.25 6.28 6.10 6.10 0.0M
2021-12-07 6.18 6.21 6.03 6.14 0.0M
2021-12-06 5.90 6.10 5.90 6.07 0.0M
2021-12-03 6.08 6.18 5.92 6.18 0.0M
2021-12-02 5.79 5.87 5.63 5.86 0.0M
2021-12-01 5.71 5.97 5.71 5.80 0.0M
2021-11-30 5.76 5.76 5.74 5.74 0.0M
2021-11-29 6.00 6.10 5.93 6.03 0.0M
2021-11-26 5.96 6.10 5.94 5.94 0.0M
2021-11-24 5.97 6.30 5.97 5.99 0.0M
2021-11-23 6.18 6.23 6.15 6.23 0.0M
2021-11-22 6.17 6.17 6.00 6.12 0.0M
2021-11-19 6.14 6.18 6.09 6.12 0.0M
2021-11-18 6.11 6.12 6.01 6.01 0.0M
2021-11-17 6.31 6.32 6.25 6.25 0.0M
2021-11-16 6.33 6.43 6.24 6.32 0.0M
2021-11-15 6.35 6.35 6.10 6.12 0.0M
2021-11-12 6.55 6.58 6.53 6.56 0.0M
2021-11-11 6.12 6.17 6.01 6.07 0.0M
2021-11-10 6.13 6.13 6.12 6.12 0.0M
2021-11-09 6.33 6.33 6.22 6.22 0.0M
2021-11-08 6.24 6.30 6.18 6.18 0.0M
2021-11-05 6.21 6.21 6.21 6.21 0.0M
2021-11-04 6.30 6.48 6.13 6.48 0.0M
2021-11-03 6.27 6.42 6.23 6.29 0.0M
2021-11-02 6.31 6.31 6.21 6.26 0.0M
2021-11-01 6.34 6.40 6.33 6.40 0.0M
2021-10-29 6.42 6.42 6.42 6.42 0.0M
2021-10-28 6.47 6.51 6.36 6.37 0.0M
2021-10-27 6.46 6.54 6.46 6.52 0.0M
2021-10-26 6.79 6.79 6.59 6.74 0.0M
2021-10-25 6.47 6.60 6.35 6.47 0.0M
2021-10-22 6.76 6.76 6.66 6.75 0.0M
2021-10-21 6.79 6.79 6.58 6.79 0.0M
2021-10-20 6.78 6.80 6.77 6.77 0.0M
2021-10-19 6.60 6.65 6.54 6.64 0.0M
2021-10-18 6.55 6.59 6.55 6.59 0.0M
2021-10-15 6.79 6.79 6.66 6.67 0.0M
2021-10-14 6.55 6.69 6.48 6.69 0.0M
2021-10-13 6.82 6.94 6.72 6.93 0.0M
2021-10-12 6.77 6.88 6.77 6.88 0.0M
2021-10-11 6.85 6.99 6.85 6.99 0.0M
2021-10-08 6.83 6.83 6.83 6.83 0.0M
2021-10-07 7.18 7.18 6.89 7.02 0.0M
2021-10-06 6.92 7.02 6.85 7.00 0.0M
2021-10-05 6.84 7.00 6.84 7.00 0.0M
2021-10-04 7.08 7.08 6.93 7.02 0.0M
2021-10-01 6.89 7.05 6.66 6.90 0.0M
2021-09-30 6.96 6.96 6.83 6.88 0.0M
2021-09-29 7.09 7.28 7.09 7.10 0.0M
2021-09-28 7.08 7.29 7.08 7.29 0.0M
2021-09-27 7.02 7.27 7.02 7.27 0.0M
2021-09-24 7.29 7.29 7.08 7.28 0.0M
2021-09-23 7.07 7.26 7.07 7.26 0.0M
2021-09-22 7.04 7.25 7.04 7.25 0.0M
2021-09-21 7.00 7.14 6.99 7.14 0.0M
2021-09-20 7.24 7.24 6.85 7.04 0.0M
2021-09-17 7.06 7.22 7.06 7.22 0.0M
2021-09-16 6.85 7.04 6.78 7.04 0.0M
2021-09-15 6.93 6.93 6.76 6.76 0.0M
2021-09-14 6.93 6.93 6.79 6.79 0.0M
2021-09-13 6.88 6.88 6.55 6.71 0.0M
2021-09-10 6.58 6.58 6.58 6.58 0.0M
2021-09-09 6.69 6.69 6.47 6.47 0.0M
2021-09-08 6.88 6.88 6.56 6.56 0.0M
2021-09-07 6.43 6.43 6.43 6.43 0.0M
2021-09-03 6.46 6.46 6.30 6.30 0.0M
2021-09-02 6.25 6.33 6.08 6.33 0.0M
2021-09-01 6.20 6.36 6.05 6.05 0.0M
2021-08-31 6.18 6.18 6.18 6.18 0.0M
2021-08-30 6.37 6.37 6.24 6.24 0.0M
2021-08-27 6.42 6.42 6.21 6.21 0.0M
2021-08-26 6.29 6.39 6.26 6.38 0.0M
2021-08-25 6.36 6.36 6.16 6.26 0.0M
2021-08-24 6.32 6.32 5.93 6.16 0.0M
2021-08-23 5.90 5.92 5.90 5.92 0.0M
2021-08-20 6.12 6.12 6.01 6.01 0.0M
2021-08-19 6.13 6.25 6.01 6.12 0.0M
2021-08-18 6.32 6.32 6.31 6.31 0.0M
2021-08-17 6.59 6.59 6.50 6.50 0.0M
2021-08-16 6.42 6.58 6.42 6.58 0.0M
2021-08-13 6.54 6.56 6.48 6.50 0.0M
2021-08-12 6.58 6.58 6.58 6.58 0.0M
2021-08-11 6.86 6.86 6.66 6.80 0.0M
2021-08-10 6.64 6.64 6.46 6.47 0.0M
2021-08-09 6.67 6.67 6.50 6.65 0.0M
2021-08-06 6.70 6.70 6.51 6.51 0.0M
2021-08-04 6.53 6.53 6.52 6.52 0.0M
2021-08-03 6.56 6.56 6.34 6.34 0.0M
2021-08-02 6.65 6.65 6.65 6.65 0.0M
2021-07-30 6.39 6.39 6.39 6.39 0.0M
2021-07-29 6.57 6.57 6.57 6.57 0.0M
2021-07-28 6.57 6.57 6.35 6.47 0.0M
2021-07-27 6.39 6.52 6.29 6.29 0.0M
2021-07-26 6.08 6.29 6.08 6.15 0.0M
2021-07-23 6.42 6.42 6.27 6.27 0.0M
2021-07-22 6.25 6.42 6.25 6.42 0.0M
2021-07-21 6.18 6.33 6.18 6.33 0.0M
2021-07-20 6.12 6.28 5.97 6.12 0.0M
2021-07-19 6.40 6.40 6.04 6.19 0.0M
2021-07-16 6.59 6.59 6.59 6.59 0.0M
2021-07-15 6.34 6.53 6.15 6.34 0.0M
2021-07-14 6.47 6.49 6.30 6.49 0.0M
2021-07-13 6.55 6.55 6.43 6.43 0.0M
2021-07-12 6.32 6.33 6.32 6.33 0.0M
2021-07-09 6.60 6.60 6.54 6.54 0.0M
2021-07-08 6.21 6.21 6.05 6.21 0.0M
2021-07-06 6.80 6.80 6.40 6.78 0.0M
2021-07-02 6.66 6.66 6.31 6.31 0.0M
2021-07-01 6.55 6.55 6.44 6.44 0.0M
2021-06-30 6.61 6.61 6.43 6.43 0.0M
2021-06-29 6.42 6.62 6.42 6.53 0.0M
2021-06-28 6.53 6.53 6.53 6.53 0.0M
2021-06-25 6.50 6.50 6.50 6.50 0.0M
2021-06-24 6.51 6.51 6.51 6.51 0.0M
2021-06-23 6.60 6.60 6.60 6.60 0.0M
2021-06-21 6.34 6.51 6.34 6.51 0.0M
2021-06-18 6.79 6.79 6.79 6.79 0.0M
2021-06-17 6.85 7.03 6.66 6.84 0.0M
2021-06-16 6.73 6.73 6.62 6.62 0.0M
2021-06-15 6.63 6.70 6.55 6.70 0.0M
2021-06-11 6.75 6.75 6.37 6.70 0.0M
2021-06-10 6.67 6.85 6.67 6.85 0.0M
2021-06-09 6.88 6.88 6.88 6.88 0.0M
2021-06-08 6.80 6.98 6.80 6.98 0.0M
2021-06-04 6.97 6.97 6.97 6.97 0.0M
2021-06-03 7.13 7.13 6.96 7.02 0.0M
2021-06-02 7.13 7.13 6.86 6.86 0.0M
2021-06-01 6.62 6.88 6.62 6.88 0.0M
2021-05-28 6.96 6.96 6.79 6.79 0.0M
2021-05-27 6.50 6.50 6.50 6.50 0.0M
2021-05-26 6.49 6.58 6.43 6.50 0.0M
2021-05-25 6.80 6.83 6.55 6.55 0.0M
2021-05-24 6.97 6.97 6.85 6.97 0.0M
2021-05-21 6.78 6.78 6.78 6.78 0.0M
2021-05-20 6.89 6.91 6.80 6.88 0.0M
2021-05-19 6.72 6.87 6.72 6.74 0.0M
2021-05-18 6.94 6.94 6.84 6.94 0.0M
2021-05-17 6.40 6.40 6.40 6.40 0.0M
2021-05-14 6.44 6.47 6.31 6.47 0.0M
2021-05-13 6.28 6.28 6.28 6.28 0.0M
2021-05-12 6.24 6.24 6.06 6.06 0.0M
2021-05-11 6.16 6.32 6.16 6.19 0.0M
2021-05-10 6.57 6.57 6.39 6.39 0.0M
2021-05-07 6.34 6.34 6.34 6.34 0.0M
2021-05-06 6.20 6.44 6.20 6.21 0.0M
2021-05-04 6.13 6.30 6.13 6.30 0.0M
2021-05-03 6.12 6.30 6.12 6.30 0.0M
2021-04-30 6.12 6.29 6.12 6.29 0.0M
2021-04-29 6.10 6.10 6.10 6.10 0.0M
2021-04-28 6.15 6.23 6.15 6.19 0.0M
2021-04-27 6.04 6.04 6.04 6.04 0.0M
2021-04-26 6.00 6.01 6.00 6.01 0.0M
2021-04-23 6.00 6.15 5.86 5.86 0.0M
2021-04-22 6.12 6.12 5.88 5.94 0.1M
2021-04-21 5.92 6.10 5.85 6.03 0.1M
2021-04-20 6.15 6.15 6.15 6.15 0.0M
2021-04-16 6.18 6.32 6.18 6.32 0.0M
2021-04-15 6.17 6.32 6.17 6.17 0.0M
2021-04-14 6.22 6.22 6.22 6.22 0.0M
2021-04-09 6.30 6.30 6.30 6.30 0.0M
2021-03-31 6.36 6.36 6.26 6.26 0.0M
2021-03-30 6.43 6.43 6.43 6.43 0.0M
2021-03-29 6.26 6.26 6.26 6.26 0.0M
2021-03-26 6.58 6.58 6.58 6.58 0.0M
2021-03-23 6.70 6.70 6.70 6.70 0.0M
2021-03-17 6.46 6.46 6.46 6.46 0.0M
2021-03-15 6.55 6.61 6.38 6.38 0.0M
2021-03-11 6.49 6.49 6.49 6.49 0.0M
2021-03-08 6.31 6.31 6.31 6.31 0.0M
2021-03-02 6.58 6.76 6.58 6.76 0.0M
2021-03-01 6.71 6.71 6.71 6.71 0.0M
2021-02-25 6.77 6.77 6.77 6.77 0.0M
2021-02-24 6.70 6.70 6.70 6.70 0.0M
2021-02-22 6.89 6.89 6.85 6.85 0.0M
2021-02-18 6.72 6.72 6.55 6.55 0.0M
2021-02-17 6.87 7.07 6.80 6.80 0.0M
2021-02-16 6.81 6.84 6.81 6.84 0.0M
2021-02-11 6.62 6.62 6.62 6.62 0.0M
2021-02-10 6.78 6.78 6.45 6.45 0.0M
2021-02-03 6.07 6.07 6.05 6.05 0.0M
2021-02-01 5.98 5.98 5.98 5.98 0.0M
2021-01-28 5.94 5.94 5.94 5.94 0.0M
2021-01-27 6.00 6.17 6.00 6.00 0.0M
2021-01-26 5.97 5.97 5.97 5.97 0.0M
2021-01-08 6.64 6.64 6.64 6.64 0.0M
2021-01-07 6.46 6.46 6.46 6.46 0.0M
2021-01-06 6.12 6.12 6.10 6.10 0.0M