スレッドアップ (TDUP)

TDUP
🏛️ アメリカ →
9.55
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 13.31 13.50 12.45 12.76 0.8M
2021-12-30 12.81 13.60 12.81 13.26 0.7M
2021-12-29 12.83 13.04 12.60 12.91 0.5M
2021-12-28 13.68 13.81 12.87 12.95 0.5M
2021-12-27 13.30 13.88 13.27 13.74 0.8M
2021-12-23 13.13 13.35 12.75 13.29 0.5M
2021-12-22 13.21 13.40 12.85 13.14 0.6M
2021-12-21 13.03 13.75 12.78 13.28 1.6M
2021-12-20 13.17 13.30 12.43 12.89 1.4M
2021-12-17 12.74 13.78 12.46 13.19 4.4M
2021-12-16 13.70 13.95 12.81 12.95 1.8M
2021-12-15 13.56 13.86 12.85 13.45 1.9M
2021-12-14 14.12 14.30 13.61 13.63 1.4M
2021-12-13 14.43 15.17 14.07 14.22 1.3M
2021-12-10 15.37 15.94 14.50 14.56 1.8M
2021-12-09 16.30 16.47 15.13 15.19 1.2M
2021-12-08 16.01 16.59 15.55 16.31 1.1M
2021-12-07 16.04 16.60 15.93 16.01 1.0M
2021-12-06 15.29 15.92 14.68 15.58 1.2M
2021-12-03 15.37 15.84 14.71 15.24 1.4M
2021-12-02 16.59 17.22 15.51 15.54 2.0M
2021-12-01 18.24 18.49 15.53 16.90 3.7M
2021-11-30 18.37 18.85 17.83 18.72 1.5M
2021-11-29 17.31 18.81 17.00 18.50 1.0M
2021-11-26 17.47 17.85 17.11 17.56 0.6M
2021-11-24 17.77 18.08 17.27 17.63 0.9M
2021-11-23 19.69 19.70 17.11 18.04 2.5M
2021-11-22 19.40 19.69 19.03 19.31 1.1M
2021-11-19 19.45 20.19 19.32 19.44 0.6M
2021-11-18 19.79 19.82 18.92 19.45 0.8M
2021-11-17 19.75 20.04 19.25 19.58 1.2M
2021-11-16 21.19 21.34 19.62 19.80 2.0M
2021-11-15 20.61 21.70 20.58 21.53 0.9M
2021-11-12 20.25 21.12 20.25 20.59 1.0M
2021-11-11 19.28 20.53 19.13 20.50 2.5M
2021-11-10 19.54 19.99 18.06 19.11 3.2M
2021-11-09 23.70 23.70 18.66 20.01 2.6M
2021-11-08 19.51 19.51 18.80 19.22 0.8M
2021-11-05 20.01 20.34 19.27 19.39 0.7M
2021-11-04 20.50 20.50 19.50 19.99 1.2M
2021-11-03 21.90 22.77 20.01 20.50 1.1M
2021-11-02 21.86 22.12 21.23 21.90 0.4M
2021-11-01 21.87 22.56 21.24 21.83 0.3M
2021-10-29 21.65 23.00 21.55 21.64 0.4M
2021-10-27 22.63 22.93 20.59 21.46 0.6M
2021-10-26 23.28 23.29 22.04 22.91 0.3M
2021-10-25 21.57 23.02 21.26 22.89 0.5M
2021-10-22 21.54 21.81 21.03 21.54 0.4M
2021-10-21 21.03 21.87 20.30 21.84 1.5M
2021-10-20 20.71 21.20 20.31 21.03 0.3M
2021-10-19 19.71 20.69 19.29 20.69 0.4M
2021-10-18 19.69 20.00 19.43 19.56 0.3M
2021-10-15 20.98 20.98 19.28 19.55 0.5M
2021-10-14 20.97 21.73 20.41 20.87 0.4M
2021-10-13 20.41 20.99 20.11 20.60 0.2M
2021-10-12 20.40 20.80 19.98 20.45 0.3M
2021-10-11 21.04 21.07 20.21 20.38 0.3M
2021-10-08 21.04 22.05 21.04 21.20 0.2M
2021-10-07 21.00 21.40 20.16 21.01 0.5M
2021-10-06 20.60 21.27 20.43 21.00 0.6M
2021-10-05 20.01 21.36 19.70 20.84 0.6M
2021-10-04 20.51 20.84 19.56 19.62 0.8M
2021-10-01 21.46 21.64 20.25 20.51 0.7M
2021-09-30 21.05 21.99 20.67 21.69 0.4M
2021-09-29 20.29 21.92 20.11 21.01 0.8M
2021-09-28 20.67 21.00 19.90 20.20 1.5M
2021-09-27 21.12 21.22 20.36 21.03 1.4M
2021-09-24 20.40 21.27 20.25 20.88 0.7M
2021-09-23 20.00 20.65 19.74 20.63 1.4M
2021-09-22 19.20 20.08 19.08 19.95 1.0M
2021-09-21 18.50 19.39 18.50 18.94 0.5M
2021-09-20 18.72 19.25 18.11 18.50 0.5M
2021-09-17 19.81 20.01 19.07 19.52 0.8M
2021-09-16 18.13 19.96 18.13 19.93 0.7M
2021-09-15 17.69 18.19 17.54 18.15 0.4M
2021-09-14 18.17 18.17 17.46 17.80 0.3M
2021-09-13 18.36 18.65 17.50 18.21 0.6M
2021-09-10 18.83 18.99 17.87 18.36 0.4M
2021-09-09 19.03 19.36 18.67 18.87 0.5M
2021-09-08 19.55 19.73 18.70 19.23 0.7M
2021-09-07 19.22 19.93 19.04 19.74 0.6M
2021-09-03 19.52 19.82 18.81 19.05 0.4M
2021-09-02 19.63 20.17 19.33 19.55 0.4M
2021-09-01 18.96 20.23 18.53 19.76 0.8M
2021-08-31 19.12 19.70 18.77 19.17 0.7M
2021-08-30 19.48 19.86 19.18 19.40 0.3M
2021-08-27 18.64 20.58 17.22 20.10 0.8M
2021-08-26 20.12 20.27 18.36 18.69 0.3M
2021-08-25 20.02 20.55 19.08 20.29 0.4M
2021-08-24 21.57 22.28 19.73 20.02 0.6M
2021-08-23 22.72 22.78 21.21 21.29 0.6M
2021-08-20 22.72 23.40 22.40 22.48 0.4M
2021-08-19 21.97 23.40 21.81 22.70 0.2M
2021-08-18 21.25 22.45 21.19 22.18 0.4M
2021-08-17 22.80 22.80 20.45 21.13 0.3M
2021-08-16 23.81 23.83 21.65 22.78 0.6M
2021-08-13 23.19 24.10 23.15 23.95 0.5M
2021-08-12 22.16 23.59 22.05 22.96 0.5M
2021-08-11 20.66 22.09 20.38 21.89 1.2M
2021-08-10 22.78 23.27 20.87 21.43 1.0M
2021-08-09 23.26 23.75 22.55 22.96 0.3M
2021-08-06 22.61 23.52 22.25 23.40 0.3M
2021-08-05 22.23 22.90 21.12 22.62 0.4M
2021-08-04 22.40 23.50 22.18 22.27 0.3M
2021-08-03 24.00 24.24 22.37 22.37 0.8M
2021-08-02 23.97 25.06 23.85 23.95 0.4M
2021-07-30 26.24 26.24 23.68 23.86 0.6M
2021-07-29 26.12 27.89 25.24 26.00 2.9M
2021-07-28 26.39 26.39 23.59 24.51 0.9M
2021-07-27 26.83 26.97 23.28 25.87 1.4M
2021-07-26 27.75 29.23 27.58 28.43 0.3M
2021-07-23 27.27 27.97 26.84 27.54 0.2M
2021-07-22 26.50 27.14 26.50 27.06 0.1M
2021-07-21 26.95 27.47 26.35 26.73 0.2M
2021-07-20 26.15 27.23 25.74 26.74 0.2M
2021-07-19 25.10 26.19 25.01 26.11 0.2M
2021-07-16 25.54 26.50 25.23 26.15 0.3M
2021-07-15 27.02 27.87 24.69 25.20 0.5M
2021-07-14 29.52 29.52 26.17 27.44 0.8M
2021-07-13 25.96 29.84 25.86 29.52 0.5M
2021-07-12 24.55 27.31 24.20 27.04 0.5M
2021-07-09 24.36 24.99 24.16 24.72 0.2M
2021-07-08 24.88 25.19 22.91 24.00 0.5M
2021-07-07 25.88 26.90 24.31 24.62 0.4M
2021-07-06 27.01 27.16 25.55 25.93 0.2M
2021-07-02 27.49 28.28 26.50 26.84 0.2M
2021-07-01 29.41 29.41 26.74 27.27 0.4M
2021-06-30 28.70 31.32 27.55 29.08 0.4M
2021-06-29 27.35 30.21 27.07 28.77 0.4M
2021-06-28 27.04 28.69 25.81 27.14 0.5M
2021-06-25 25.84 27.60 25.45 27.04 0.4M
2021-06-24 25.99 26.72 25.28 25.76 0.2M
2021-06-23 26.19 26.54 25.11 25.81 0.3M
2021-06-22 24.81 26.75 24.81 25.88 0.3M
2021-06-21 25.42 25.93 24.11 24.69 0.3M
2021-06-18 27.50 27.90 25.12 25.58 1.1M
2021-06-17 26.92 31.86 26.92 27.80 0.8M
2021-06-16 28.41 28.95 24.63 26.65 0.4M
2021-06-15 28.26 30.02 27.96 28.77 0.3M
2021-06-14 27.46 30.62 27.12 28.24 0.4M
2021-06-11 27.36 27.98 26.51 27.27 0.1M
2021-06-10 27.81 28.50 26.27 27.55 0.3M
2021-06-09 26.70 29.09 26.10 28.00 0.4M
2021-06-08 24.54 27.52 23.88 26.53 0.5M
2021-06-07 23.04 24.65 22.77 24.09 0.2M
2021-06-04 23.56 24.00 22.48 23.16 0.1M
2021-06-03 24.21 24.75 23.26 23.29 0.2M
2021-06-02 22.95 25.50 22.93 24.59 0.3M
2021-06-01 23.50 24.25 22.35 22.87 0.3M
2021-05-28 25.18 25.56 23.34 23.59 0.3M
2021-05-27 24.43 27.94 24.01 25.33 0.5M
2021-05-26 25.31 26.11 24.43 24.66 0.3M
2021-05-25 23.66 26.28 23.20 25.35 0.4M
2021-05-24 22.02 25.99 22.00 24.16 1.1M
2021-05-21 19.40 22.28 19.19 21.76 0.7M
2021-05-20 19.12 19.84 18.74 19.15 0.2M
2021-05-19 18.58 19.50 18.58 19.20 0.2M
2021-05-18 19.00 19.87 18.55 19.53 0.5M
2021-05-17 18.21 19.08 17.66 18.90 0.3M
2021-05-14 18.50 19.44 17.41 18.17 1.1M
2021-05-13 18.18 19.96 16.40 18.50 1.5M
2021-05-12 18.94 22.87 18.59 20.04 4.0M
2021-05-11 17.40 20.63 16.69 19.31 0.7M
2021-05-10 16.50 18.38 16.41 18.22 0.4M
2021-05-07 16.95 17.29 16.44 16.69 0.2M
2021-05-06 16.91 17.00 16.14 16.43 0.2M
2021-05-05 16.02 17.58 16.02 17.11 0.4M
2021-05-04 17.25 17.77 15.83 16.25 0.5M
2021-05-03 17.94 18.64 17.34 17.47 0.3M
2021-04-30 18.13 18.20 17.01 17.17 0.2M
2021-04-29 17.93 18.69 17.81 18.11 0.2M
2021-04-28 18.21 18.69 18.00 18.05 0.2M
2021-04-27 17.97 18.59 17.80 18.11 0.2M
2021-04-26 18.85 19.03 17.84 17.97 0.3M
2021-04-23 19.00 19.36 17.56 19.11 0.4M
2021-04-22 18.20 19.93 18.01 18.92 1.1M
2021-04-21 16.70 18.29 16.70 18.20 0.7M
2021-04-20 15.76 17.79 15.41 16.65 1.9M
2021-04-19 15.43 16.10 15.00 15.26 0.3M
2021-04-16 15.54 15.54 14.23 14.98 0.3M
2021-04-15 16.00 16.15 15.00 15.39 0.5M
2021-04-14 16.97 17.29 15.05 15.73 0.8M
2021-04-13 17.21 17.39 16.32 17.13 0.8M
2021-04-12 18.25 18.35 16.88 17.61 0.5M
2021-04-09 18.32 18.49 17.62 18.28 0.3M
2021-04-08 19.11 19.30 17.48 18.39 0.7M
2021-04-07 19.80 20.00 19.16 19.43 0.3M
2021-04-06 21.54 21.70 19.50 19.99 0.5M
2021-04-05 23.50 24.87 20.58 21.71 1.0M
2021-04-01 23.85 24.50 23.00 23.97 1.8M
2021-03-31 22.30 23.70 21.00 23.33 1.0M
2021-03-30 27.34 30.75 21.90 22.05 2.1M
2021-03-29 23.35 31.60 19.05 31.40 1.5M
2021-03-26 18.25 20.49 17.40 20.00 4.9M