Tesla

TSLA
🏛️ メキシコ →
8,058.51
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 7,279.99 7,333.32 7,226.33 7,227.71 0.0M
2021-12-30 7,299.99 7,483.33 7,269.99 7,307.60 0.0M
2021-12-29 7,583.33 7,583.33 7,351.26 7,477.04 0.0M
2021-12-28 7,603.40 7,666.66 7,400.86 7,527.52 0.0M
2021-12-27 7,386.74 7,686.66 7,386.74 7,516.18 0.0M
2021-12-24 7,419.99 7,419.99 7,349.99 7,349.99 0.0M
2021-12-23 6,941.09 7,376.66 6,889.99 7,342.93 0.0M
2021-12-22 6,666.66 7,016.66 6,646.66 6,953.62 0.0M
2021-12-21 6,278.07 6,499.99 6,149.99 6,487.94 0.0M
2021-12-20 6,333.33 6,333.33 6,195.00 6,227.93 0.0M
2021-12-17 6,333.33 6,663.32 6,283.33 6,488.60 0.0M
2021-12-16 6,913.33 6,913.33 6,400.00 6,431.49 0.0M
2021-12-15 6,716.15 6,853.88 6,598.33 6,814.22 0.0M
2021-12-14 6,656.66 6,848.45 6,574.79 6,803.52 0.0M
2021-12-13 7,017.99 7,017.99 6,657.88 6,770.09 0.0M
2021-12-10 6,983.33 7,096.66 6,883.33 7,087.27 0.0M
2021-12-09 7,446.66 7,446.66 7,011.96 7,018.10 0.0M
2021-12-08 7,416.66 7,484.99 7,233.33 7,465.93 0.0M
2021-12-07 7,266.66 7,433.32 7,243.33 7,335.70 0.0M
2021-12-06 7,166.66 7,205.92 6,829.41 7,128.68 0.0M
2021-12-03 7,583.33 7,583.33 7,114.99 7,142.21 0.0M
2021-12-02 7,840.34 7,877.20 7,499.99 7,694.63 0.0M
2021-12-01 8,193.50 8,283.32 7,793.21 7,886.72 0.0M
2021-11-30 8,282.79 8,299.99 8,016.66 8,140.71 0.0M
2021-11-29 8,093.33 8,246.30 8,049.99 8,201.81 0.0M
2021-11-26 7,975.10 8,036.71 7,850.19 7,926.99 0.0M
2021-11-25 7,999.99 7,999.99 7,999.99 7,999.99 0.0M
2021-11-24 7,828.66 8,083.32 7,644.19 7,953.42 0.0M
2021-11-23 8,238.28 8,309.19 7,543.06 7,845.93 0.0M
2021-11-22 8,099.99 8,383.33 7,933.81 8,124.12 0.0M
2021-11-19 7,599.99 7,910.94 7,563.40 7,875.86 0.0M
2021-11-18 7,699.99 7,713.32 7,449.35 7,598.17 0.0M
2021-11-17 7,332.99 7,733.32 7,291.59 7,515.36 0.0M
2021-11-16 6,933.22 7,319.99 6,933.22 7,291.59 0.0M
2021-11-12 7,222.99 7,222.99 6,989.50 7,072.65 0.0M
2021-11-11 7,497.86 7,497.86 7,225.99 7,330.11 0.0M
2021-11-10 6,851.66 7,383.32 6,690.63 7,346.90 0.0M
2021-11-09 7,899.99 7,899.99 6,866.01 6,915.28 0.0M
2021-11-08 7,999.89 8,083.34 7,669.33 7,915.87 0.0M
2021-11-05 8,427.33 8,438.71 8,249.91 8,280.84 0.0M
2021-11-04 8,473.33 8,549.95 8,373.79 8,447.73 0.0M
2021-11-03 8,316.32 8,339.87 7,995.72 8,319.55 0.1M
2021-11-01 7,886.66 8,366.66 7,750.00 8,316.44 0.1M
2021-10-29 7,366.66 7,643.33 7,319.58 7,622.30 0.0M
2021-10-28 7,196.80 7,325.65 7,150.00 7,293.32 0.1M
2021-10-27 6,916.66 7,193.66 6,916.66 7,021.09 0.0M
2021-10-26 6,932.09 7,364.33 6,766.66 6,866.12 0.0M
2021-10-25 6,333.33 6,999.99 6,333.33 6,898.68 0.0M
2021-10-22 6,059.99 6,116.66 6,033.33 6,112.81 0.0M
2021-10-21 5,784.33 6,077.99 5,784.33 6,051.66 0.0M
2021-10-20 5,826.66 5,846.32 5,783.66 5,816.87 0.0M
2021-10-19 5,920.01 5,963.32 5,826.66 5,840.32 0.0M
2021-10-18 5,766.66 5,933.33 5,766.66 5,909.06 0.0M
2021-10-15 5,629.99 5,716.66 5,629.99 5,701.81 0.0M
2021-10-14 5,596.66 5,629.99 5,596.66 5,600.00 0.0M
2021-10-13 5,563.52 5,602.27 5,552.79 5,581.17 0.0M
2021-10-12 5,546.66 5,629.99 5,546.66 5,563.52 0.0M
2021-10-11 5,500.00 5,541.66 5,480.00 5,519.19 0.0M
2021-10-08 5,447.00 5,474.94 5,400.08 5,435.37 0.0M
2021-10-07 5,408.38 5,533.33 5,400.08 5,474.93 0.0M
2021-10-06 5,370.00 5,433.33 5,350.00 5,361.38 0.0M
2021-10-05 5,383.33 5,461.66 5,300.02 5,371.74 0.0M
2021-10-04 5,416.66 5,529.99 5,327.00 5,348.31 0.0M
2021-10-01 5,283.33 5,316.66 5,200.00 5,285.05 0.0M
2021-09-30 5,333.33 5,417.00 5,333.33 5,348.76 0.0M
2021-09-29 5,333.33 5,400.00 5,278.33 5,338.37 0.0M
2021-09-28 5,291.66 5,366.66 5,232.66 5,299.99 0.0M
2021-09-27 5,162.66 5,350.00 5,162.33 5,295.96 0.0M
2021-09-24 5,000.00 5,178.33 4,983.33 5,163.09 0.0M
2021-09-23 5,041.66 5,046.11 5,000.00 5,040.01 0.0M
2021-09-22 4,950.33 5,034.31 4,950.33 5,027.69 0.0M
2021-09-21 4,883.33 4,983.38 4,883.33 4,966.41 0.0M
2021-09-20 4,925.02 4,966.66 4,816.66 4,884.60 0.0M
2021-09-17 5,008.33 5,073.33 5,006.66 5,065.24 0.0M
2021-09-15 4,933.33 5,000.00 4,912.30 4,983.57 0.0M
2021-09-14 4,934.77 4,993.33 4,866.67 4,938.95 0.0M
2021-09-13 4,866.77 4,933.00 4,682.67 4,915.84 0.0M
2021-09-10 5,017.33 5,031.66 4,866.67 4,890.03 0.0M
2021-09-09 5,033.33 5,050.00 5,000.00 5,013.94 0.0M
2021-09-08 5,033.33 5,066.66 4,933.33 5,007.41 0.0M
2021-09-07 4,950.00 5,050.00 4,909.80 5,000.25 0.0M
2021-09-06 4,866.66 4,866.66 4,850.00 4,850.00 0.0M
2021-09-03 4,850.00 4,904.42 4,800.00 4,869.07 0.0M
2021-09-02 4,890.00 4,933.33 4,873.33 4,876.33 0.0M
2021-09-01 4,908.33 4,936.66 4,883.33 4,893.58 0.0M
2021-08-31 4,904.53 4,950.00 4,883.33 4,894.84 0.0M
2021-08-30 4,800.00 4,903.33 4,800.00 4,901.58 0.0M
2021-08-27 4,796.66 4,816.66 4,766.67 4,800.35 0.0M
2021-08-26 4,809.66 4,841.66 4,733.33 4,751.94 0.0M
2021-08-25 4,771.67 4,850.00 4,771.67 4,807.15 0.0M
2021-08-24 4,768.33 4,840.00 4,753.67 4,771.79 0.0M
2021-08-23 4,626.36 4,836.67 4,626.36 4,789.92 0.0M
2021-08-20 4,663.33 4,700.00 4,600.00 4,619.99 0.0M
2021-08-19 4,530.50 4,566.67 4,516.66 4,527.59 0.0M
2021-08-18 4,500.00 4,633.33 4,500.00 4,595.14 0.0M
2021-08-17 4,499.66 4,499.66 4,316.67 4,427.58 0.0M
2021-08-16 4,666.66 4,666.66 4,486.00 4,534.60 0.0M
2021-08-13 4,783.33 4,833.33 4,735.34 4,739.77 0.0M
2021-08-12 4,685.66 4,796.83 4,633.86 4,791.20 0.0M
2021-08-11 4,706.67 4,730.00 4,683.33 4,696.55 0.0M
2021-08-10 4,783.33 4,793.32 4,716.68 4,754.46 0.0M
2021-08-09 4,726.66 4,800.33 4,700.00 4,785.78 0.0M
2021-08-06 4,724.04 4,733.33 4,666.40 4,670.03 0.0M
2021-08-05 4,741.66 4,783.33 4,730.00 4,750.56 0.0M
2021-08-04 4,709.33 4,815.00 4,683.33 4,738.69 0.0M
2021-08-03 4,719.65 4,796.00 4,650.00 4,689.63 0.0M
2021-08-02 4,626.66 4,803.70 4,612.22 4,699.27 0.0M
2021-07-30 4,475.66 4,616.66 4,426.46 4,534.00 0.0M
2021-07-29 4,296.66 4,518.83 4,296.66 4,484.99 0.0M
2021-07-28 4,332.33 4,349.00 4,266.65 4,302.71 0.0M
2021-07-27 4,454.54 4,454.54 4,181.66 4,291.31 0.0M
2021-07-26 4,366.33 4,450.00 4,318.01 4,399.13 0.0M
2021-07-23 4,316.66 4,346.11 4,255.00 4,313.65 0.0M
2021-07-22 4,393.66 4,416.66 4,333.67 4,357.21 0.0M
2021-07-21 4,425.33 4,473.33 4,373.33 4,396.47 0.0M
2021-07-20 4,316.67 4,442.50 4,316.67 4,425.43 0.0M
2021-07-19 4,233.33 4,316.66 4,150.00 4,302.08 0.0M
2021-07-16 4,315.00 4,315.00 4,253.33 4,281.46 0.0M
2021-07-15 4,333.33 4,433.33 4,253.03 4,330.80 0.0M
2021-07-14 4,463.33 4,490.00 4,330.00 4,340.31 0.0M
2021-07-13 4,560.00 4,626.66 4,463.88 4,472.17 0.1M
2021-07-12 4,387.33 4,546.68 4,387.33 4,534.63 0.2M
2021-07-09 4,362.00 4,362.00 4,302.09 4,334.39 0.0M
2021-07-08 4,200.00 4,361.99 4,166.67 4,337.36 0.0M
2021-07-07 4,421.66 4,421.66 4,266.73 4,290.37 0.0M
2021-07-06 4,499.99 4,499.99 4,347.93 4,403.76 0.0M
2021-07-05 4,480.00 4,480.00 4,452.66 4,452.66 0.0M
2021-07-02 4,500.00 4,629.99 4,448.50 4,468.15 0.0M
2021-07-01 4,550.00 4,566.66 4,500.00 4,510.45 0.0M
2021-06-30 4,515.32 4,597.25 4,506.67 4,517.00 0.0M
2021-06-29 4,550.66 4,550.66 4,461.75 4,489.44 0.0M
2021-06-28 4,473.33 4,578.33 4,453.33 4,547.76 0.0M
2021-06-25 4,565.79 4,565.79 4,432.66 4,449.10 0.0M
2021-06-24 4,466.66 4,653.33 4,456.70 4,511.90 0.0M
2021-06-23 4,266.66 4,433.33 4,266.66 4,415.04 0.0M
2021-06-22 4,266.66 4,303.33 4,233.31 4,240.54 0.0M
2021-06-21 4,288.33 4,316.67 4,183.33 4,241.40 0.0M
2021-06-18 4,195.28 4,329.93 4,195.28 4,266.29 0.0M
2021-06-17 4,106.66 4,233.33 4,106.66 4,209.39 0.0M
2021-06-16 3,992.00 4,111.66 3,976.78 4,103.49 0.0M
2021-06-15 4,078.90 4,090.00 4,000.00 4,004.24 0.0M
2021-06-14 4,050.00 4,146.33 4,046.66 4,095.71 0.0M
2021-06-11 4,004.00 4,082.08 3,983.33 4,032.20 0.0M
2021-06-10 4,010.00 4,047.21 3,975.00 3,996.20 0.0M
2021-06-09 3,956.66 3,996.65 3,933.67 3,938.10 0.0M
2021-06-08 4,083.33 4,083.33 3,926.66 3,956.83 0.0M
2021-06-07 3,923.69 4,016.66 3,850.00 4,002.01 0.0M
2021-06-04 3,853.34 3,993.99 3,853.34 3,970.44 0.1M
2021-06-03 4,016.66 4,040.00 3,839.70 3,852.66 0.0M
2021-06-02 4,133.33 4,133.33 3,980.00 4,014.62 0.0M
2021-06-01 4,145.00 4,196.66 4,126.66 4,152.36 0.0M
2021-05-31 4,150.00 4,150.00 4,150.00 4,150.00 0.0M
2021-05-28 4,183.32 4,220.00 4,146.66 4,152.28 0.0M
2021-05-27 4,150.00 4,193.33 4,098.66 4,129.90 0.0M
2021-05-26 4,006.66 4,150.00 3,993.31 4,113.35 0.0M
2021-05-25 4,016.67 4,056.66 3,941.98 3,995.81 0.0M
2021-05-24 3,833.33 4,065.00 3,833.33 4,029.02 0.0M
2021-05-21 3,916.66 3,940.00 3,842.00 3,864.60 0.2M
2021-05-20 3,761.00 3,902.32 3,761.00 3,896.70 0.2M
2021-05-19 3,700.00 3,743.33 3,633.33 3,717.13 0.0M
2021-05-18 3,768.78 3,929.33 3,716.67 3,829.86 0.0M
2021-05-17 3,860.66 3,899.33 3,696.68 3,787.73 0.1M
2021-05-14 3,805.33 3,933.33 3,770.00 3,914.83 0.1M
2021-05-13 4,010.00 4,074.07 3,743.33 3,801.84 0.0M
2021-05-12 4,038.33 4,133.33 3,940.00 3,957.35 0.0M
2021-05-11 3,966.66 4,174.99 3,966.49 4,141.31 0.0M
2021-05-10 4,423.33 4,423.33 4,166.66 4,172.52 0.0M
2021-05-07 4,451.50 4,533.33 4,400.00 4,463.99 0.0M
2021-05-06 4,573.33 4,573.33 4,383.33 4,429.36 0.0M
2021-05-05 4,563.55 4,608.32 4,516.67 4,535.10 0.0M
2021-05-04 4,600.70 4,600.70 4,434.00 4,509.03 0.0M
2021-05-03 4,766.66 4,766.66 4,583.33 4,602.22 0.1M
2021-04-30 4,500.00 4,811.66 4,466.66 4,767.22 0.1M
2021-04-29 4,666.73 4,710.00 4,473.33 4,524.47 0.0M
2021-04-28 4,666.66 4,716.66 4,613.33 4,625.87 0.0M
2021-04-27 4,816.66 4,833.33 4,700.00 4,718.02 0.0M
2021-04-26 4,966.33 4,966.33 4,853.33 4,887.84 0.0M
2021-04-23 4,767.00 4,882.99 4,746.00 4,831.80 0.0M
2021-04-22 4,930.00 4,992.99 4,766.66 4,778.35 0.0M
2021-04-21 4,726.66 4,943.33 4,633.34 4,933.19 0.0M
2021-04-20 4,797.70 4,870.00 4,731.66 4,789.77 0.0M
2021-04-19 4,899.66 4,899.66 4,582.66 4,701.10 0.0M
2021-04-16 4,900.00 4,997.99 4,833.33 4,912.61 0.0M
2021-04-15 4,966.66 4,966.66 4,816.66 4,895.56 0.0M
2021-04-14 5,136.81 5,218.17 4,883.74 4,895.44 0.2M
2021-04-13 4,776.66 5,110.00 4,776.66 5,092.80 0.1M
2021-04-12 4,563.33 4,724.33 4,563.33 4,719.11 0.1M
2021-04-09 4,566.66 4,583.33 4,500.00 4,543.94 0.0M
2021-04-08 4,544.27 4,633.33 4,519.66 4,574.53 0.0M
2021-04-07 4,654.00 4,654.00 4,513.33 4,521.66 0.0M
2021-04-06 4,699.66 4,699.66 4,593.33 4,654.48 0.0M
2021-04-05 4,735.35 4,786.66 4,616.67 4,704.15 0.0M
2021-03-31 4,367.34 4,571.66 4,367.34 4,559.64 0.0M
2021-03-30 4,133.33 4,366.66 4,075.00 4,348.17 0.0M
2021-03-29 4,238.33 4,238.33 4,123.28 4,196.10 0.0M
2021-03-26 4,380.11 4,400.60 4,133.33 4,226.37 0.0M
2021-03-25 4,333.33 4,450.00 4,283.33 4,427.28 0.0M
2021-03-24 4,590.00 4,606.66 4,400.00 4,419.47 0.0M
2021-03-23 4,633.66 4,653.33 4,551.67 4,580.22 0.0M
2021-03-22 4,688.33 4,799.99 4,600.00 4,646.04 0.0M
2021-03-19 4,466.66 4,512.32 4,266.66 4,454.67 0.0M
2021-03-18 4,753.33 4,753.33 4,456.66 4,470.86 0.0M
2021-03-17 4,566.66 4,766.66 4,526.66 4,742.23 0.0M
2021-03-16 4,833.33 4,850.00 4,605.01 4,670.60 0.0M
2021-03-12 4,699.99 4,800.00 4,641.66 4,773.21 0.0M
2021-03-11 4,833.33 4,833.33 4,696.51 4,800.20 0.0M
2021-03-10 4,903.66 5,044.11 4,600.00 4,650.53 0.0M
2021-03-09 4,266.66 4,783.33 4,211.90 4,732.18 0.1M
2021-03-08 4,256.66 4,433.33 4,023.33 4,058.60 0.0M
2021-03-05 4,383.33 4,400.00 3,850.00 4,258.74 0.1M
2021-03-04 4,533.33 4,649.99 4,216.67 4,357.88 0.0M
2021-03-03 4,833.33 4,839.33 4,550.00 4,578.81 0.0M
2021-03-02 4,952.00 4,952.00 4,703.34 4,720.01 0.0M
2021-03-01 4,766.66 4,933.33 4,704.31 4,921.62 0.0M
2021-02-26 4,815.00 4,873.33 4,600.01 4,758.55 0.0M
2021-02-25 5,020.00 5,066.66 4,733.33 4,759.23 0.0M
2021-02-24 4,841.33 5,050.00 4,766.66 5,017.40 0.0M
2021-02-23 4,663.83 4,878.06 4,283.33 4,829.22 0.1M
2021-02-22 5,293.33 5,320.00 4,933.33 4,955.73 0.1M
2021-02-19 5,369.00 5,403.33 5,313.00 5,322.52 0.0M
2021-02-18 5,299.33 5,389.99 5,273.33 5,334.84 0.0M
2021-02-17 5,333.33 5,380.00 5,140.83 5,377.01 0.0M
2021-02-16 5,500.00 5,511.66 5,343.66 5,350.06 0.0M
2021-02-15 5,428.00 5,500.00 5,428.00 5,500.00 0.0M
2021-02-12 5,396.66 5,406.66 5,250.00 5,406.66 0.0M
2021-02-11 5,383.33 5,500.00 5,336.67 5,368.87 0.0M
2021-02-10 5,699.33 5,699.33 5,366.67 5,377.33 0.0M
2021-02-09 5,776.66 5,776.66 5,658.33 5,682.67 0.0M
2021-02-08 5,850.03 5,881.66 5,741.06 5,766.10 0.0M
2021-02-05 5,716.66 5,796.66 5,646.67 5,710.22 0.0M
2021-02-04 5,783.33 5,783.34 5,683.33 5,769.11 0.0M
2021-02-03 5,881.66 5,881.66 5,757.99 5,776.12 0.0M
2021-02-02 5,500.33 5,918.33 5,500.33 5,863.66 0.0M
2021-01-29 5,616.41 5,646.66 5,310.00 5,449.74 0.0M
2021-01-28 5,699.99 5,733.33 5,433.33 5,624.80 0.1M
2021-01-27 5,866.66 5,993.40 5,833.33 5,854.88 0.0M
2021-01-26 5,913.33 5,966.66 5,810.99 5,884.44 0.0M
2021-01-25 5,726.99 6,038.99 5,667.33 5,883.93 0.1M
2021-01-22 5,483.33 5,633.33 5,483.33 5,613.92 0.0M
2021-01-21 5,562.93 5,596.66 5,520.00 5,553.33 0.0M
2021-01-20 5,606.66 5,606.66 5,481.66 5,556.47 0.0M
2021-01-19 5,503.33 5,583.32 5,473.35 5,531.84 0.0M
2021-01-18 5,500.00 5,515.66 5,472.50 5,500.00 0.0M
2021-01-15 5,649.99 5,676.66 5,416.66 5,439.73 0.0M
2021-01-14 5,583.33 5,683.33 5,538.34 5,547.50 0.0M
2021-01-13 5,673.40 5,674.99 5,500.00 5,654.84 0.0M
2021-01-12 5,516.67 5,766.66 5,516.67 5,644.12 0.0M
2021-01-11 5,799.99 5,799.99 5,390.00 5,438.67 0.0M
2021-01-08 5,612.67 5,899.95 5,566.67 5,837.73 0.0M
2021-01-07 5,066.68 5,450.00 5,066.68 5,431.00 0.0M
2021-01-06 4,983.36 5,083.33 4,911.67 4,957.70 0.0M
2021-01-05 4,899.99 4,920.00 4,800.00 4,859.88 0.0M
2021-01-04 4,700.00 4,918.70 4,700.00 4,866.83 0.0M