ティップツリー (TIPT)

TIPT
🏛️ アメリカ →
19.05
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
2022-12-30 13.84 13.96 13.59 13.84 0.1M
2022-12-29 14.04 14.15 13.84 13.90 0.1M
2022-12-28 14.23 14.24 13.92 13.94 0.0M
2022-12-27 14.29 14.35 14.01 14.14 0.0M
2022-12-23 14.58 14.58 14.22 14.28 0.0M
2022-12-22 14.63 14.73 14.40 14.56 0.1M
2022-12-21 14.47 14.97 14.47 14.79 0.1M
2022-12-20 14.39 14.49 14.16 14.35 0.1M
2022-12-19 14.30 14.48 13.90 14.40 0.1M
2022-12-16 14.27 14.42 13.86 14.34 0.2M
2022-12-15 14.53 14.61 14.14 14.35 0.1M
2022-12-14 14.78 15.17 14.62 14.71 0.0M
2022-12-13 14.93 15.02 14.73 14.88 0.1M
2022-12-12 14.98 15.00 14.42 14.66 0.1M
2022-12-09 14.80 15.06 14.76 14.89 0.1M
2022-12-08 14.88 15.12 14.75 14.79 0.2M
2022-12-07 14.49 14.93 14.49 14.80 0.2M
2022-12-06 14.04 14.49 13.88 14.41 0.3M
2022-12-05 13.95 14.10 13.78 13.99 0.1M
2022-12-02 13.76 14.01 13.72 13.98 0.1M
2022-12-01 13.97 14.01 13.74 13.87 0.1M
2022-11-30 13.64 13.89 13.35 13.87 0.2M
2022-11-29 13.56 13.75 13.50 13.59 0.1M
2022-11-28 13.55 13.75 13.44 13.51 0.1M
2022-11-25 13.57 13.73 13.52 13.55 0.0M
2022-11-23 13.46 13.74 13.38 13.51 0.1M
2022-11-22 13.31 13.50 13.10 13.40 0.1M
2022-11-21 13.28 13.37 13.10 13.21 0.0M
2022-11-18 13.27 13.32 13.08 13.25 0.0M
2022-11-17 12.96 13.11 12.85 13.09 0.1M
2022-11-16 13.16 13.22 12.90 13.02 0.1M
2022-11-15 13.04 13.31 12.82 13.21 0.1M
2022-11-14 12.72 13.01 12.58 12.89 0.1M
2022-11-11 12.78 12.95 12.53 12.77 0.0M
2022-11-10 12.52 12.94 12.30 12.79 0.1M
2022-11-09 12.32 12.51 12.01 12.46 0.1M
2022-11-08 12.72 12.93 12.43 12.45 0.1M
2022-11-07 12.59 12.98 12.47 12.75 0.1M
2022-11-04 12.34 12.80 12.31 12.54 0.1M
2022-11-03 11.92 12.50 11.92 12.30 0.1M
2022-11-02 12.43 12.58 12.14 12.14 0.0M
2022-11-01 12.35 12.63 12.07 12.51 0.0M
2022-10-31 11.81 12.50 11.57 12.18 0.1M
2022-10-28 11.68 12.08 11.65 11.89 0.1M
2022-10-27 11.75 11.94 11.65 11.68 0.0M
2022-10-26 11.77 11.90 11.67 11.74 0.1M
2022-10-25 11.62 11.92 11.62 11.74 0.0M
2022-10-24 11.89 12.38 11.58 11.68 0.0M
2022-10-21 11.53 11.96 11.48 11.84 0.0M
2022-10-20 11.36 11.61 11.16 11.45 0.0M
2022-10-19 11.25 11.43 11.24 11.39 0.0M
2022-10-18 11.42 11.52 11.29 11.38 0.0M
2022-10-17 11.06 11.47 11.06 11.36 0.0M
2022-10-14 11.13 11.13 10.85 11.02 0.0M
2022-10-13 10.41 11.23 10.41 11.14 0.0M
2022-10-12 10.51 10.71 10.47 10.65 0.0M
2022-10-11 10.65 10.74 10.50 10.57 0.0M
2022-10-10 10.51 10.87 10.18 10.73 0.0M
2022-10-07 10.66 10.74 10.52 10.54 0.0M
2022-10-06 10.76 10.90 10.74 10.79 0.0M
2022-10-05 11.06 11.39 10.83 10.85 0.0M
2022-10-04 10.80 11.26 10.80 11.23 0.1M
2022-10-03 10.77 10.84 10.67 10.77 0.1M
2022-09-30 10.66 10.90 10.66 10.76 0.0M
2022-09-29 10.58 10.79 10.55 10.72 0.0M
2022-09-28 10.38 10.87 10.35 10.58 0.1M
2022-09-27 10.16 10.40 10.16 10.31 0.0M
2022-09-26 10.29 10.56 10.14 10.19 0.0M
2022-09-23 10.32 10.49 9.98 10.40 0.1M
2022-09-22 10.56 10.80 10.39 10.46 0.1M
2022-09-21 10.77 10.92 10.64 10.66 0.0M
2022-09-20 10.96 10.96 10.74 10.82 0.0M
2022-09-19 10.72 11.15 10.43 11.09 0.0M
2022-09-16 10.93 10.93 10.61 10.85 0.1M
2022-09-15 11.20 11.30 10.95 10.98 0.1M
2022-09-14 11.28 11.43 11.11 11.25 0.1M
2022-09-13 11.70 11.81 11.25 11.35 0.1M
2022-09-12 12.00 12.07 11.83 11.94 0.0M
2022-09-09 12.14 12.49 11.56 12.00 0.0M
2022-09-08 11.81 12.50 11.73 12.17 0.1M
2022-09-07 11.45 11.91 11.28 11.90 0.0M
2022-09-06 11.70 11.76 11.41 11.52 0.0M
2022-09-02 11.94 12.15 11.67 11.73 0.0M
2022-09-01 11.93 11.98 11.67 11.92 0.0M
2022-08-31 11.97 12.13 11.95 11.95 0.0M
2022-08-30 12.09 12.13 11.90 12.02 0.0M
2022-08-29 12.06 12.13 11.87 12.06 0.0M
2022-08-26 12.09 12.15 11.97 12.02 0.0M
2022-08-25 12.05 12.16 12.03 12.13 0.0M
2022-08-24 12.11 12.14 12.04 12.05 0.0M
2022-08-23 12.09 12.24 11.97 12.07 0.0M
2022-08-22 12.00 12.26 11.97 12.09 0.0M
2022-08-19 12.12 12.19 11.99 12.07 0.1M
2022-08-18 12.18 12.50 12.15 12.30 0.1M
2022-08-17 12.12 12.31 11.99 12.18 0.0M
2022-08-16 12.36 12.36 12.22 12.26 0.0M
2022-08-15 12.29 12.50 12.01 12.31 0.0M
2022-08-12 12.50 12.50 12.21 12.29 0.1M
2022-08-11 12.01 12.52 11.99 12.39 0.1M
2022-08-10 11.87 12.04 11.82 12.04 0.0M
2022-08-09 11.49 11.92 11.49 11.87 0.0M
2022-08-08 11.14 11.83 11.14 11.58 0.1M
2022-08-05 11.21 11.30 11.02 11.14 0.0M
2022-08-04 11.12 11.22 11.03 11.21 0.0M
2022-08-03 11.44 11.44 11.17 11.26 0.0M
2022-08-02 11.32 11.65 11.30 11.33 0.0M
2022-08-01 11.04 11.37 11.00 11.33 0.1M
2022-07-29 11.45 11.45 11.07 11.11 0.0M
2022-07-28 11.34 11.34 11.04 11.12 0.1M
2022-07-27 11.22 11.40 11.06 11.34 0.1M
2022-07-26 11.24 11.24 11.03 11.11 0.0M
2022-07-25 11.39 11.39 11.00 11.15 0.1M
2022-07-22 11.35 11.55 11.08 11.39 0.0M
2022-07-21 11.27 11.35 11.26 11.35 0.0M
2022-07-20 11.34 11.39 11.31 11.35 0.0M
2022-07-19 11.12 11.39 11.12 11.35 0.0M
2022-07-18 10.96 11.41 10.84 10.88 0.1M
2022-07-15 10.99 11.23 10.84 11.08 0.0M
2022-07-14 11.00 11.00 10.65 10.82 0.0M
2022-07-13 11.50 11.50 11.06 11.09 0.0M
2022-07-12 11.82 11.89 11.50 11.55 0.0M
2022-07-11 11.09 11.71 11.00 11.57 0.1M
2022-07-08 11.01 11.22 10.95 11.13 0.1M
2022-07-07 10.74 11.19 10.74 10.99 0.1M
2022-07-06 10.55 10.88 10.47 10.72 0.0M
2022-07-05 10.58 10.67 10.37 10.63 0.0M
2022-07-01 10.62 10.78 10.45 10.76 0.0M
2022-06-30 10.43 10.69 10.38 10.62 0.1M
2022-06-29 10.67 10.67 10.45 10.55 0.1M
2022-06-28 11.05 11.21 10.69 10.73 0.0M
2022-06-27 11.41 11.45 10.92 11.06 0.1M
2022-06-24 11.35 11.50 11.26 11.41 0.2M
2022-06-23 11.22 11.50 11.13 11.33 0.1M
2022-06-22 10.27 11.30 10.27 11.25 0.1M
2022-06-21 10.49 10.59 10.26 10.27 0.1M
2022-06-17 10.50 10.65 10.42 10.43 0.1M
2022-06-16 10.38 10.57 10.24 10.47 0.1M
2022-06-15 10.52 10.73 10.37 10.56 0.1M
2022-06-14 10.33 10.50 10.22 10.48 0.1M
2022-06-13 10.51 10.58 10.24 10.33 0.1M
2022-06-10 10.86 10.87 10.63 10.73 0.0M
2022-06-09 10.90 11.14 10.82 11.03 0.1M
2022-06-08 10.90 11.04 10.75 10.91 0.1M
2022-06-07 11.09 11.24 10.88 10.99 0.1M
2022-06-06 11.25 11.37 11.13 11.21 0.0M
2022-06-03 11.15 11.15 10.95 11.07 0.0M
2022-06-02 10.81 11.26 10.81 11.18 0.0M
2022-06-01 10.81 10.96 10.59 10.81 0.0M
2022-05-31 10.95 11.46 10.78 10.83 0.1M
2022-05-27 10.73 10.99 10.70 10.93 0.1M
2022-05-26 10.80 10.94 10.70 10.72 0.1M
2022-05-25 10.63 10.97 10.63 10.80 0.1M
2022-05-24 10.54 10.72 10.44 10.66 0.1M
2022-05-23 10.47 11.20 10.44 10.75 0.1M
2022-05-20 10.61 10.74 10.25 10.44 0.0M
2022-05-19 10.59 10.73 10.41 10.47 0.1M
2022-05-18 10.69 10.87 10.45 10.50 0.1M
2022-05-17 10.65 11.01 10.65 10.87 0.1M
2022-05-16 10.21 10.55 10.17 10.36 0.0M
2022-05-13 10.01 10.40 9.90 10.21 0.1M
2022-05-12 10.11 10.52 9.84 9.97 0.1M
2022-05-11 10.57 10.73 10.20 10.22 0.0M
2022-05-10 10.61 10.87 10.27 10.57 0.0M
2022-05-09 10.93 10.93 10.10 10.45 0.1M
2022-05-06 11.63 11.73 10.92 11.05 0.1M
2022-05-05 11.56 11.75 11.49 11.75 0.1M
2022-05-04 11.61 11.81 11.28 11.75 0.1M
2022-05-03 12.02 12.21 11.53 11.65 0.1M
2022-05-02 11.53 12.20 11.45 12.13 0.1M
2022-04-29 11.60 11.73 11.55 11.63 0.1M
2022-04-28 11.50 11.85 11.41 11.66 0.0M
2022-04-27 11.50 11.72 11.33 11.40 0.0M
2022-04-26 11.60 11.71 11.22 11.30 0.0M
2022-04-25 11.71 11.85 11.41 11.70 0.1M
2022-04-22 12.07 12.31 11.85 11.86 0.0M
2022-04-21 12.62 13.04 11.90 12.21 0.1M
2022-04-20 12.08 12.69 12.03 12.62 0.1M
2022-04-19 12.12 12.19 11.89 11.94 0.1M
2022-04-18 12.15 12.20 12.03 12.08 0.0M
2022-04-14 12.37 12.37 12.11 12.20 0.0M
2022-04-13 12.28 12.39 12.22 12.32 0.0M
2022-04-12 12.27 12.38 12.10 12.20 0.0M
2022-04-11 12.11 12.23 12.05 12.12 0.0M
2022-04-08 12.54 12.54 11.93 12.12 0.0M
2022-04-07 12.12 12.51 12.11 12.25 0.0M
2022-04-06 12.54 12.69 12.15 12.22 0.1M
2022-04-05 12.87 13.11 12.51 12.56 0.1M
2022-04-04 13.00 13.00 12.63 12.79 0.1M
2022-04-01 12.85 13.08 12.67 12.92 0.0M
2022-03-31 12.51 12.97 12.51 12.85 0.1M
2022-03-30 13.09 13.17 12.38 12.50 0.1M
2022-03-29 13.00 13.19 12.97 13.18 0.0M
2022-03-28 13.19 13.19 12.68 12.86 0.1M
2022-03-25 13.35 13.47 13.09 13.12 0.0M
2022-03-24 12.89 13.31 12.89 13.30 0.1M
2022-03-23 12.92 13.10 12.84 12.92 0.1M
2022-03-22 13.25 13.62 13.07 13.12 0.0M
2022-03-21 13.63 13.74 13.00 13.06 0.1M
2022-03-18 13.72 13.94 13.54 13.75 0.2M
2022-03-17 13.29 13.84 13.15 13.73 0.1M
2022-03-16 12.33 13.25 12.33 13.15 0.1M
2022-03-15 12.50 12.50 12.01 12.34 0.0M
2022-03-14 12.55 12.76 12.30 12.32 0.1M
2022-03-11 12.86 13.02 12.23 12.43 0.0M
2022-03-10 12.05 13.09 11.80 12.94 0.2M
2022-03-09 12.03 12.40 11.83 12.30 0.1M
2022-03-08 11.97 12.18 11.74 11.75 0.1M
2022-03-07 11.87 12.09 11.62 11.95 0.1M
2022-03-04 11.90 12.00 11.75 11.83 0.0M
2022-03-03 12.15 12.48 11.87 12.08 0.0M
2022-03-02 11.91 12.26 11.85 12.01 0.1M
2022-03-01 12.69 13.06 11.89 11.99 0.1M
2022-02-28 13.08 13.20 12.70 12.79 0.1M
2022-02-25 12.69 13.20 12.50 13.15 0.0M
2022-02-24 12.14 12.61 11.82 12.57 0.1M
2022-02-23 13.02 13.02 12.45 12.46 0.1M
2022-02-22 12.91 13.34 12.89 12.96 0.0M
2022-02-18 13.04 13.29 12.81 13.00 0.1M
2022-02-17 13.54 13.54 13.01 13.13 0.0M
2022-02-16 13.00 13.59 13.00 13.56 0.0M
2022-02-15 12.61 13.16 12.60 13.04 0.2M
2022-02-14 12.26 12.57 12.14 12.49 0.1M
2022-02-11 12.49 12.75 12.09 12.27 0.1M
2022-02-10 12.33 12.81 12.33 12.56 0.1M
2022-02-09 12.54 12.70 12.33 12.57 0.1M
2022-02-08 12.42 12.73 12.35 12.40 0.0M
2022-02-07 12.54 12.66 12.21 12.47 0.1M
2022-02-04 12.95 12.97 12.52 12.56 0.1M
2022-02-03 12.73 13.13 12.73 12.97 0.1M
2022-02-02 12.78 13.12 12.54 12.94 0.1M
2022-02-01 12.47 12.89 12.09 12.80 0.1M
2022-01-31 12.39 12.69 12.28 12.39 0.1M
2022-01-28 12.00 12.40 11.76 12.39 0.1M
2022-01-27 12.45 12.91 11.83 12.04 0.1M
2022-01-26 13.02 13.86 12.45 12.57 0.1M
2022-01-25 12.99 13.14 12.54 12.84 0.1M
2022-01-24 12.49 13.17 12.37 13.14 0.1M
2022-01-21 12.96 13.47 12.76 12.79 0.1M
2022-01-20 13.28 13.53 13.07 13.12 0.0M
2022-01-19 13.43 13.47 13.15 13.25 0.1M
2022-01-18 13.68 13.76 13.20 13.35 0.1M
2022-01-14 13.67 13.96 13.64 13.79 0.1M
2022-01-13 13.82 14.15 13.75 13.87 0.1M
2022-01-12 13.47 14.27 13.47 13.87 0.1M
2022-01-11 13.36 13.82 12.91 13.47 0.1M
2022-01-10 13.40 13.82 12.70 13.23 0.1M
2022-01-07 13.22 13.56 13.06 13.39 0.0M
2022-01-06 13.25 13.42 13.04 13.18 0.1M
2022-01-05 13.50 13.86 12.85 13.20 0.1M
2022-01-04 14.07 14.30 13.37 13.54 0.1M
2022-01-03 13.97 14.19 13.47 14.05 0.1M