テレフレックス (TFX)

TFX
🏛️ アメリカ →
120.65
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
2021-12-31 331.05 335.34 328.37 328.48 0.2M
2021-12-30 332.22 335.74 330.34 330.89 0.1M
2021-12-29 331.40 335.98 330.75 333.69 0.3M
2021-12-28 331.46 333.62 328.38 330.03 0.2M
2021-12-27 328.06 331.42 325.69 331.16 0.1M
2021-12-23 329.48 329.73 325.56 327.38 0.2M
2021-12-22 322.60 328.33 320.96 328.19 0.4M
2021-12-21 315.89 324.19 314.24 321.50 0.3M
2021-12-20 316.77 317.88 311.19 312.40 0.6M
2021-12-17 317.98 325.93 314.04 321.50 0.6M
2021-12-16 320.57 325.03 316.87 318.00 0.5M
2021-12-15 315.98 320.16 313.20 319.03 0.4M
2021-12-14 318.46 323.11 317.76 317.78 0.4M
2021-12-13 317.60 325.01 314.84 320.76 0.5M
2021-12-10 321.00 322.15 316.47 321.29 0.3M
2021-12-09 321.23 325.80 320.35 320.35 0.3M
2021-12-08 321.85 325.66 321.49 323.28 0.3M
2021-12-07 323.54 329.40 321.71 321.81 0.5M
2021-12-06 309.37 324.68 308.75 320.42 0.6M
2021-12-03 301.91 306.33 297.44 305.22 0.6M
2021-12-02 290.06 302.55 290.06 298.30 0.5M
2021-12-01 301.93 302.98 289.00 289.48 0.6M
2021-11-30 305.96 308.58 297.27 297.42 0.6M
2021-11-29 309.23 312.36 304.59 308.95 0.4M
2021-11-26 314.62 314.62 304.57 305.15 0.3M
2021-11-24 314.81 322.20 314.62 317.77 0.4M
2021-11-23 319.95 319.95 312.68 315.29 0.6M
2021-11-22 320.01 326.89 318.63 321.24 0.4M
2021-11-19 332.04 332.04 318.19 318.83 0.7M
2021-11-18 341.26 341.26 329.88 329.99 0.3M
2021-11-17 338.30 342.48 338.30 339.52 0.5M
2021-11-16 338.37 342.13 337.64 340.71 0.3M
2021-11-15 339.99 339.99 335.26 338.14 0.3M
2021-11-12 334.13 341.37 334.13 340.12 0.3M
2021-11-11 340.73 342.06 328.40 338.26 0.5M
2021-11-10 343.28 350.34 340.60 341.94 0.3M
2021-11-09 352.70 353.31 338.68 342.32 0.7M
2021-11-08 355.14 355.25 350.40 352.41 0.3M
2021-11-05 348.59 356.81 346.46 353.31 0.2M
2021-11-04 350.30 350.30 342.86 346.46 0.5M
2021-11-03 369.22 369.22 342.78 348.03 0.5M
2021-11-02 362.73 370.20 358.06 369.71 0.3M
2021-11-01 357.08 361.29 354.96 359.24 0.6M
2021-10-29 345.67 359.40 343.29 356.94 0.5M
2021-10-27 373.88 375.74 364.06 366.27 0.3M
2021-10-26 378.02 381.97 373.06 373.36 0.3M
2021-10-25 376.22 379.22 373.83 376.90 0.2M
2021-10-22 378.40 381.23 375.99 376.51 0.1M
2021-10-21 371.82 379.30 370.58 378.28 0.2M
2021-10-20 369.81 374.15 367.96 372.25 0.2M
2021-10-19 362.02 369.32 362.02 367.82 0.3M
2021-10-18 361.18 362.85 354.88 359.87 0.2M
2021-10-15 366.35 370.00 363.17 363.20 0.2M
2021-10-14 358.22 366.60 357.45 364.48 0.2M
2021-10-13 350.48 357.27 350.23 354.51 0.2M
2021-10-12 355.14 356.66 350.80 351.46 0.4M
2021-10-11 363.52 364.35 352.60 354.14 0.4M
2021-10-08 374.68 374.87 359.37 362.91 0.5M
2021-10-07 373.46 382.46 372.65 373.99 0.3M
2021-10-06 371.74 378.91 367.66 378.74 0.2M
2021-10-05 375.20 381.49 373.05 375.61 0.2M
2021-10-04 381.42 383.11 371.64 374.34 0.2M
2021-10-01 379.42 384.71 373.51 383.27 0.1M
2021-09-30 388.07 388.98 376.38 376.55 0.2M
2021-09-29 389.50 391.10 385.20 385.20 0.2M
2021-09-28 384.48 389.67 381.29 387.42 0.4M
2021-09-27 386.10 390.49 382.09 387.22 0.2M
2021-09-24 388.42 391.39 385.67 388.09 0.1M
2021-09-23 385.50 390.54 381.95 389.30 0.2M
2021-09-22 380.35 385.88 376.93 383.33 0.1M
2021-09-21 381.57 384.66 377.23 378.14 0.1M
2021-09-20 379.26 385.45 377.28 379.11 0.2M
2021-09-17 383.27 387.88 382.34 385.57 0.3M
2021-09-16 388.60 389.14 383.59 385.97 0.1M
2021-09-15 387.02 390.71 386.04 388.67 0.1M
2021-09-14 382.14 389.86 376.61 387.34 0.2M
2021-09-13 375.47 380.47 373.21 377.73 0.2M
2021-09-10 386.79 388.22 372.05 372.42 0.3M
2021-09-09 398.99 400.75 384.33 385.40 0.4M
2021-09-08 399.17 405.90 398.33 400.11 0.2M
2021-09-07 397.37 400.82 394.41 399.14 0.3M
2021-09-03 403.19 405.55 398.01 398.43 0.3M
2021-09-02 400.09 405.61 396.39 404.61 0.3M
2021-09-01 398.30 400.00 394.78 397.56 0.2M
2021-08-31 393.20 399.36 392.40 395.46 0.3M
2021-08-30 388.41 393.72 388.41 392.58 0.2M
2021-08-27 388.17 392.76 387.08 388.22 0.1M
2021-08-26 384.24 386.60 383.29 385.96 0.2M
2021-08-25 384.96 387.05 381.46 385.28 0.1M
2021-08-24 381.62 390.99 381.62 386.17 0.2M
2021-08-23 378.71 384.78 378.26 382.43 0.4M
2021-08-20 376.07 379.64 374.81 377.07 0.1M
2021-08-19 369.06 377.73 369.06 375.84 0.2M
2021-08-18 379.15 379.23 371.60 371.96 0.2M
2021-08-17 370.92 380.19 369.05 378.34 0.3M
2021-08-16 366.31 373.33 364.55 372.35 0.2M
2021-08-13 360.49 366.69 359.57 366.08 0.2M
2021-08-12 363.96 366.72 360.74 361.65 0.2M
2021-08-11 361.22 366.37 360.54 364.06 0.2M
2021-08-10 375.18 377.03 359.88 360.30 0.5M
2021-08-09 381.53 381.53 374.28 375.12 0.2M
2021-08-06 378.56 382.42 376.01 380.88 0.2M
2021-08-05 372.91 379.13 370.05 377.84 0.3M
2021-08-04 382.43 383.73 372.81 373.41 0.3M
2021-08-03 390.98 390.98 383.29 384.96 0.3M
2021-08-02 399.18 399.18 390.37 391.29 0.2M
2021-07-30 395.44 401.16 393.58 397.43 0.3M
2021-07-29 405.97 405.97 390.33 396.00 0.3M
2021-07-28 403.57 405.91 398.51 399.23 0.3M
2021-07-27 398.07 405.37 397.42 402.29 0.4M
2021-07-26 396.19 399.58 392.77 397.69 0.3M
2021-07-23 396.04 398.35 393.02 397.91 0.2M
2021-07-22 392.05 394.32 388.81 393.16 0.3M
2021-07-21 390.41 391.98 386.70 390.89 0.3M
2021-07-20 375.89 391.12 375.89 386.15 0.5M
2021-07-19 378.39 385.45 370.88 375.10 0.6M
2021-07-16 376.76 391.05 375.98 390.32 0.7M
2021-07-15 397.00 398.30 364.24 376.20 1.8M
2021-07-14 418.23 420.79 416.65 417.25 0.4M
2021-07-13 419.37 421.48 415.55 418.76 0.3M
2021-07-12 422.02 424.35 419.08 420.43 0.4M
2021-07-09 424.17 428.36 420.84 422.82 0.7M
2021-07-08 417.61 422.75 411.54 422.51 0.5M
2021-07-07 414.84 422.53 412.85 421.59 0.2M
2021-07-06 407.70 412.77 407.32 412.61 0.3M
2021-07-02 407.85 410.80 405.66 410.00 0.1M
2021-07-01 402.35 407.21 401.20 406.84 0.2M
2021-06-30 408.46 408.46 398.22 401.79 0.2M
2021-06-29 407.40 409.09 404.16 408.63 0.2M
2021-06-28 412.07 413.70 400.73 406.39 0.3M
2021-06-25 402.76 419.95 400.00 412.21 1.2M
2021-06-24 412.00 412.00 399.89 400.82 0.2M
2021-06-23 402.55 412.70 402.55 408.16 0.5M
2021-06-22 401.52 407.75 397.82 404.80 0.5M
2021-06-21 397.50 403.93 392.13 400.29 0.2M
2021-06-18 402.36 402.71 393.67 396.87 0.5M
2021-06-17 394.93 405.99 393.29 403.03 0.3M
2021-06-16 397.76 403.37 395.33 395.97 0.4M
2021-06-15 396.00 399.13 394.06 396.31 0.3M
2021-06-14 392.94 397.28 388.33 395.70 0.3M
2021-06-11 395.44 399.58 391.10 393.54 0.2M
2021-06-10 394.99 398.68 393.37 396.40 0.3M
2021-06-09 391.60 394.73 390.28 393.31 0.2M
2021-06-08 393.91 393.91 382.88 389.71 0.1M
2021-06-07 395.74 399.10 391.03 392.77 0.2M
2021-06-04 394.27 396.58 392.39 395.23 0.2M
2021-06-03 387.12 391.76 384.89 391.24 0.2M
2021-06-02 393.17 397.24 387.70 389.56 0.3M
2021-06-01 402.14 402.49 392.36 392.46 0.2M
2021-05-28 404.42 409.20 402.07 402.19 0.2M
2021-05-27 400.01 403.26 398.24 402.73 0.4M
2021-05-26 402.72 406.56 396.14 400.35 0.2M
2021-05-25 405.54 408.46 402.55 405.59 0.2M
2021-05-24 401.65 406.55 401.40 403.47 0.2M
2021-05-21 401.08 405.32 399.71 401.52 0.2M
2021-05-20 389.59 400.26 389.59 398.01 0.2M
2021-05-19 391.22 391.75 387.46 390.50 0.1M
2021-05-18 393.01 398.40 389.59 393.52 0.2M
2021-05-17 391.91 395.84 389.08 393.24 0.3M
2021-05-14 392.94 396.31 390.43 393.00 0.2M
2021-05-13 386.36 394.26 384.93 392.11 0.3M
2021-05-12 397.30 399.70 384.78 385.96 0.4M
2021-05-11 403.91 407.41 399.31 400.72 0.2M
2021-05-10 412.96 413.54 407.26 407.64 0.2M
2021-05-07 408.93 418.08 408.93 412.55 0.2M
2021-05-06 411.25 411.25 399.44 407.54 0.3M
2021-05-05 416.53 416.53 407.75 410.34 0.3M
2021-05-04 416.70 418.20 409.32 412.68 0.2M
2021-05-03 425.01 425.01 414.94 417.18 0.3M
2021-04-30 420.36 423.82 412.42 422.48 0.3M
2021-04-29 435.23 437.05 414.77 417.20 0.5M
2021-04-28 438.70 449.38 437.25 443.85 0.2M
2021-04-27 438.60 441.53 434.59 438.81 0.1M
2021-04-26 444.59 447.79 439.85 440.01 0.1M
2021-04-23 439.59 445.16 437.05 443.71 0.1M
2021-04-22 437.40 442.89 437.40 439.35 0.1M
2021-04-21 433.26 440.09 433.26 438.28 0.1M
2021-04-20 431.64 433.96 428.14 431.86 0.1M
2021-04-19 430.23 432.39 427.49 431.79 0.2M
2021-04-16 433.49 433.90 427.40 432.56 0.2M
2021-04-15 428.16 435.19 428.16 431.24 0.2M
2021-04-14 429.88 432.00 426.13 426.91 0.1M
2021-04-13 424.78 430.64 424.60 429.29 0.1M
2021-04-12 425.52 428.48 423.90 426.29 0.1M
2021-04-09 421.24 427.63 418.15 427.09 0.1M
2021-04-08 420.95 425.19 419.82 420.15 0.1M
2021-04-07 423.06 424.26 417.38 419.61 0.1M
2021-04-06 422.49 426.55 418.71 423.37 0.3M
2021-04-05 415.54 424.70 415.54 422.49 0.2M
2021-04-01 415.60 417.32 411.22 414.15 0.1M
2021-03-31 415.51 420.32 415.23 415.46 0.2M
2021-03-30 412.33 416.88 411.35 414.79 0.3M
2021-03-29 413.37 417.52 408.08 415.72 0.1M
2021-03-26 410.00 413.12 400.26 413.02 0.1M
2021-03-25 401.97 411.52 397.54 410.28 0.3M
2021-03-24 398.95 408.78 398.95 403.66 0.2M
2021-03-23 402.22 404.89 396.95 399.28 0.2M
2021-03-22 399.52 407.18 397.87 402.66 0.2M
2021-03-19 405.20 408.81 400.46 401.08 0.3M
2021-03-18 414.00 414.00 404.39 406.92 0.2M
2021-03-17 419.81 420.55 414.12 416.46 0.2M
2021-03-16 426.72 429.03 416.41 419.81 0.2M
2021-03-15 422.47 434.98 419.81 429.44 0.3M
2021-03-12 415.97 425.30 411.31 423.50 0.2M
2021-03-11 418.59 419.63 414.58 414.71 0.2M
2021-03-10 409.97 420.00 409.25 418.62 0.3M
2021-03-09 403.33 410.55 403.33 406.75 0.2M
2021-03-08 402.37 406.51 397.19 400.35 0.4M
2021-03-05 392.86 404.59 387.72 401.70 0.2M
2021-03-04 403.77 406.84 389.71 390.97 0.2M
2021-03-03 402.28 404.41 398.92 402.42 0.2M
2021-03-02 403.31 406.69 397.25 403.78 0.2M
2021-03-01 400.82 408.12 400.82 403.68 0.2M
2021-02-26 403.15 406.92 394.97 398.12 0.2M
2021-02-25 400.83 410.60 397.91 402.48 0.3M
2021-02-24 392.87 403.76 392.87 400.39 0.2M
2021-02-23 388.88 397.01 386.37 395.15 0.2M
2021-02-22 388.77 388.93 379.91 386.54 0.2M
2021-02-19 405.01 405.74 390.35 390.43 0.2M
2021-02-18 400.51 407.21 400.33 403.82 0.2M
2021-02-17 402.48 407.56 400.57 403.30 0.1M
2021-02-16 405.79 407.06 400.32 404.50 0.2M
2021-02-12 405.21 410.35 403.73 406.19 0.2M
2021-02-11 403.70 407.34 401.05 406.55 0.1M
2021-02-10 402.23 404.98 397.75 403.21 0.2M
2021-02-09 397.29 402.55 396.74 400.28 0.2M
2021-02-08 398.94 402.45 396.42 398.63 0.1M
2021-02-05 400.62 403.86 398.54 398.77 0.2M
2021-02-04 389.84 403.99 389.84 398.66 0.2M
2021-02-03 390.99 393.09 382.03 389.27 0.1M
2021-02-02 384.14 398.57 383.76 391.40 0.2M
2021-02-01 380.29 384.36 374.12 379.33 0.2M
2021-01-29 379.57 381.83 373.90 377.63 0.2M
2021-01-28 375.21 386.82 372.77 381.50 0.2M
2021-01-27 377.36 379.41 370.79 372.25 0.2M
2021-01-26 384.00 385.26 377.76 382.80 0.2M
2021-01-25 384.58 387.20 378.86 382.14 0.2M
2021-01-22 386.74 388.55 384.66 386.44 0.2M
2021-01-21 391.18 395.19 388.27 388.72 0.2M
2021-01-20 385.79 395.49 383.59 393.29 0.2M
2021-01-19 391.57 392.63 384.49 385.83 0.2M
2021-01-15 387.10 390.43 382.92 388.37 0.2M
2021-01-14 398.02 399.66 386.45 387.66 0.3M
2021-01-13 395.00 399.87 392.43 397.75 0.3M
2021-01-12 404.68 407.13 395.89 397.06 0.3M
2021-01-11 408.56 410.61 401.08 403.86 0.2M
2021-01-08 405.66 414.72 405.14 413.38 0.2M
2021-01-07 405.61 407.58 400.75 403.78 0.3M
2021-01-06 402.55 407.34 401.00 405.03 0.3M
2021-01-05 400.79 404.74 399.43 400.43 0.3M
2021-01-04 411.10 412.42 397.76 403.13 0.2M