タイタン・インターナショナル (TWI)

TWI
🏛️ アメリカ →
7.57
最終更新: 2025-10-01
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 15.34 15.50 15.21 15.32 0.6M
2022-12-29 14.99 15.49 14.99 15.40 0.4M
2022-12-28 15.09 15.35 14.85 14.86 0.4M
2022-12-27 15.44 15.60 14.99 15.07 0.5M
2022-12-23 14.80 15.76 14.47 15.59 0.7M
2022-12-22 15.19 15.19 14.20 14.63 0.6M
2022-12-21 14.95 15.37 14.77 15.34 0.7M
2022-12-20 14.67 15.11 14.59 14.83 0.4M
2022-12-19 15.40 15.59 14.52 14.77 0.8M
2022-12-16 13.23 16.35 13.07 15.43 3.7M
2022-12-15 13.31 13.51 13.15 13.23 0.3M
2022-12-14 13.92 13.92 13.32 13.64 0.4M
2022-12-13 14.13 14.16 13.66 13.86 0.3M
2022-12-12 13.54 13.74 13.28 13.72 0.3M
2022-12-09 13.90 14.15 13.46 13.47 0.3M
2022-12-08 14.31 14.45 13.91 14.01 0.2M
2022-12-07 13.96 14.51 13.91 14.21 0.3M
2022-12-06 13.93 14.21 13.88 14.06 0.3M
2022-12-05 14.26 14.26 13.81 13.94 0.4M
2022-12-02 14.31 14.54 14.22 14.38 0.2M
2022-12-01 14.55 14.83 14.20 14.53 0.3M
2022-11-30 14.09 14.35 13.73 14.33 0.4M
2022-11-29 14.63 14.65 14.11 14.12 0.3M
2022-11-28 14.81 15.06 14.52 14.66 0.3M
2022-11-25 15.27 15.34 14.96 15.00 0.1M
2022-11-23 15.47 15.97 15.22 15.25 0.4M
2022-11-22 15.12 15.40 14.89 15.37 0.3M
2022-11-21 14.77 15.06 14.74 14.99 0.3M
2022-11-18 14.97 15.01 14.61 14.77 0.2M
2022-11-17 14.48 14.75 14.23 14.74 0.3M
2022-11-16 14.77 14.88 14.56 14.60 0.3M
2022-11-15 15.34 15.44 14.82 14.85 0.2M
2022-11-14 15.00 15.71 14.86 15.02 0.4M
2022-11-11 14.83 15.28 14.76 15.08 0.3M
2022-11-10 14.99 15.41 14.64 14.68 0.5M
2022-11-09 14.88 15.32 14.25 14.41 0.4M
2022-11-08 15.88 16.20 14.70 15.21 0.5M
2022-11-07 15.06 15.22 14.46 14.94 0.3M
2022-11-04 15.03 15.42 14.73 15.03 0.3M
2022-11-03 14.59 14.99 14.34 14.69 0.2M
2022-11-02 15.00 15.44 14.59 14.62 0.3M
2022-11-01 15.11 15.25 14.78 15.09 0.3M
2022-10-31 14.67 15.26 14.67 14.96 0.4M
2022-10-28 14.51 14.88 14.35 14.77 0.3M
2022-10-27 14.56 14.98 14.28 14.37 0.3M
2022-10-26 14.79 14.90 14.35 14.38 0.3M
2022-10-25 13.65 14.55 13.48 14.50 0.4M
2022-10-24 13.66 13.85 13.46 13.66 0.3M
2022-10-21 13.11 13.72 12.95 13.60 0.3M
2022-10-20 13.38 13.57 12.83 13.02 0.2M
2022-10-19 13.05 13.41 13.05 13.32 0.4M
2022-10-18 13.60 13.75 12.92 13.16 0.5M
2022-10-17 12.74 13.54 12.74 13.22 0.5M
2022-10-14 13.56 13.56 12.36 12.37 0.3M
2022-10-13 12.55 13.52 12.28 13.38 0.4M
2022-10-12 12.91 13.06 12.48 12.75 0.3M
2022-10-11 12.92 13.35 12.58 12.91 0.5M
2022-10-10 12.94 13.23 12.87 13.03 0.3M
2022-10-07 13.11 13.14 12.62 12.79 0.3M
2022-10-06 13.10 13.53 13.06 13.21 0.3M
2022-10-05 12.88 13.35 12.88 13.26 0.2M
2022-10-04 13.25 13.42 12.84 13.19 0.3M
2022-10-03 12.48 13.01 12.16 12.84 0.5M
2022-09-30 12.26 12.61 12.09 12.14 1.3M
2022-09-29 12.15 12.26 11.72 12.25 0.4M
2022-09-28 12.12 12.56 11.99 12.46 0.3M
2022-09-27 11.89 12.29 11.80 12.02 0.5M
2022-09-26 11.82 12.12 11.57 11.64 0.5M
2022-09-23 12.14 12.29 11.79 11.99 0.4M
2022-09-22 12.79 12.88 12.55 12.57 0.3M
2022-09-21 13.40 13.52 12.79 12.81 0.3M
2022-09-20 13.34 13.54 13.04 13.34 0.3M
2022-09-19 12.83 13.63 12.83 13.50 0.3M
2022-09-16 13.10 13.16 12.66 13.08 0.7M
2022-09-15 13.29 13.63 13.15 13.27 0.3M
2022-09-14 13.31 13.49 13.08 13.41 0.3M
2022-09-13 13.43 13.77 13.06 13.23 0.3M
2022-09-12 13.90 14.07 13.76 13.98 0.4M
2022-09-09 12.96 13.69 12.96 13.67 0.4M
2022-09-08 12.95 12.96 12.59 12.64 0.3M
2022-09-07 12.94 13.17 12.56 13.09 0.5M
2022-09-06 13.60 13.65 12.85 13.08 0.6M
2022-09-02 13.89 13.89 13.14 13.35 0.5M
2022-09-01 13.78 13.88 13.36 13.57 0.3M
2022-08-31 14.27 14.32 13.90 14.03 0.4M
2022-08-30 14.95 14.97 14.11 14.23 0.4M
2022-08-29 15.04 15.30 14.94 14.98 0.2M
2022-08-26 16.25 16.47 15.26 15.37 0.3M
2022-08-25 15.76 16.44 15.76 16.25 0.4M
2022-08-24 16.00 16.03 15.68 15.92 0.2M
2022-08-23 15.34 16.18 15.34 16.02 0.3M
2022-08-22 15.25 15.35 15.01 15.28 0.2M
2022-08-19 15.44 15.55 15.20 15.51 0.2M
2022-08-18 15.20 15.85 15.20 15.75 0.2M
2022-08-17 14.87 15.33 14.79 15.15 0.3M
2022-08-16 15.78 15.78 15.09 15.17 0.4M
2022-08-15 15.40 15.83 15.15 15.82 0.4M
2022-08-12 15.31 15.74 15.21 15.67 0.3M
2022-08-11 15.75 15.88 15.32 15.38 0.3M
2022-08-10 15.00 15.61 14.95 15.36 0.5M
2022-08-09 14.94 15.07 14.42 14.67 0.5M
2022-08-08 14.75 15.30 14.75 15.07 0.4M
2022-08-05 14.14 14.75 14.08 14.75 0.4M
2022-08-04 14.66 14.86 14.24 14.33 0.6M
2022-08-03 14.24 14.67 14.18 14.63 0.8M
2022-08-02 17.00 17.17 14.08 14.17 1.5M
2022-08-01 17.00 17.18 16.33 16.97 0.6M
2022-07-29 16.25 16.93 16.21 16.76 0.5M
2022-07-28 16.27 16.51 15.78 16.19 0.3M
2022-07-27 16.01 16.23 15.66 16.11 0.3M
2022-07-26 15.41 15.91 15.41 15.73 0.3M
2022-07-25 15.26 15.84 14.97 15.62 0.4M
2022-07-22 15.77 15.86 14.92 15.22 0.3M
2022-07-21 15.58 15.83 15.18 15.71 0.4M
2022-07-20 15.67 15.82 15.31 15.71 0.4M
2022-07-19 14.55 15.77 14.55 15.74 0.6M
2022-07-18 14.49 14.84 14.12 14.20 0.3M
2022-07-15 14.06 14.34 13.54 14.26 0.5M
2022-07-14 13.62 13.76 13.26 13.72 0.3M
2022-07-13 14.00 14.46 13.68 13.85 0.5M
2022-07-12 13.83 14.60 13.80 14.18 0.7M
2022-07-11 14.08 14.73 13.87 13.96 0.6M
2022-07-08 14.26 14.47 13.82 14.08 0.4M
2022-07-07 13.69 14.54 13.69 14.27 0.6M
2022-07-06 13.83 14.00 12.62 13.30 0.5M
2022-07-05 13.67 13.94 13.34 13.84 0.8M
2022-07-01 15.00 15.12 14.15 14.18 0.8M
2022-06-30 14.54 15.39 14.31 15.10 0.7M
2022-06-29 16.09 16.09 14.68 14.91 0.6M
2022-06-28 16.60 16.95 16.01 16.07 0.4M
2022-06-27 15.91 16.65 15.77 16.33 0.5M
2022-06-24 14.77 16.05 14.74 15.89 2.4M
2022-06-23 17.63 17.83 13.94 14.51 1.9M
2022-06-22 18.16 18.78 17.80 17.80 0.4M
2022-06-21 18.00 18.94 17.31 18.67 0.7M
2022-06-17 18.21 18.58 17.36 17.52 1.7M
2022-06-16 18.53 18.74 17.50 18.08 0.7M
2022-06-15 19.23 19.81 19.02 19.13 0.9M
2022-06-14 16.82 19.15 16.82 19.15 0.9M
2022-06-13 17.00 17.28 16.45 16.64 0.6M
2022-06-10 18.27 18.70 17.60 17.82 0.5M
2022-06-09 18.66 18.95 18.31 18.76 0.4M
2022-06-08 19.46 19.46 18.74 18.88 0.3M
2022-06-07 19.26 19.66 19.06 19.60 0.4M
2022-06-06 18.90 19.57 18.84 19.48 0.6M
2022-06-03 19.20 19.20 18.43 18.61 0.7M
2022-06-02 18.18 19.23 18.15 19.22 0.6M
2022-06-01 18.35 18.38 17.66 17.99 0.6M
2022-05-31 18.39 18.39 17.63 18.21 1.3M
2022-05-27 18.20 18.58 18.07 18.38 0.6M
2022-05-26 18.10 18.28 17.83 17.93 0.4M
2022-05-25 17.38 18.25 17.10 18.01 0.4M
2022-05-24 16.72 17.46 16.49 17.43 0.5M
2022-05-23 15.71 17.08 15.71 17.02 0.7M
2022-05-20 17.20 17.34 15.20 15.66 1.1M
2022-05-19 17.37 17.58 16.36 17.04 0.7M
2022-05-18 18.25 18.89 17.57 17.74 0.7M
2022-05-17 17.61 18.45 17.24 18.28 0.7M
2022-05-16 16.58 17.44 16.32 17.20 1.0M
2022-05-13 15.25 16.97 15.20 16.70 0.6M
2022-05-12 15.25 15.31 14.36 14.91 0.5M
2022-05-11 15.24 15.90 15.08 15.31 0.5M
2022-05-10 15.30 15.53 14.60 15.19 0.4M
2022-05-09 15.21 15.57 14.84 15.02 0.4M
2022-05-06 16.10 16.12 15.23 15.59 0.5M
2022-05-05 17.13 17.60 15.64 16.08 0.8M
2022-05-04 16.23 17.26 16.15 17.25 1.1M
2022-05-03 14.32 16.35 14.32 16.14 1.2M
2022-05-02 13.75 13.88 13.28 13.87 0.5M
2022-04-29 13.95 14.41 13.81 13.86 0.4M
2022-04-28 14.28 14.31 13.45 14.01 0.3M
2022-04-27 13.60 14.45 13.60 14.12 0.4M
2022-04-26 13.71 13.84 13.39 13.52 0.4M
2022-04-25 13.82 14.02 13.44 13.87 0.3M
2022-04-22 14.52 14.80 13.90 14.10 0.4M
2022-04-21 15.50 15.50 14.58 14.75 0.3M
2022-04-20 15.23 15.53 15.00 15.23 0.2M
2022-04-19 15.09 15.11 14.77 14.96 0.3M
2022-04-18 14.73 15.27 14.62 15.06 0.4M
2022-04-14 14.65 14.91 14.52 14.84 0.4M
2022-04-13 14.20 14.66 14.07 14.57 0.4M
2022-04-12 13.31 14.32 13.31 14.09 0.9M
2022-04-11 13.00 13.42 12.75 13.16 0.3M
2022-04-08 13.13 13.45 12.91 13.02 0.3M
2022-04-07 13.05 13.30 12.90 13.12 0.4M
2022-04-06 13.49 13.49 13.06 13.09 0.5M
2022-04-05 14.54 14.80 13.51 13.61 0.6M
2022-04-04 14.47 14.74 14.36 14.52 0.3M
2022-04-01 14.89 15.17 14.27 14.47 0.3M
2022-03-31 14.45 15.11 14.40 14.73 0.4M
2022-03-30 14.60 15.10 14.46 14.49 0.5M
2022-03-29 14.57 14.94 14.41 14.74 0.4M
2022-03-28 15.75 15.75 14.42 14.50 0.5M
2022-03-25 15.00 15.77 15.00 15.75 0.7M
2022-03-24 14.95 15.06 14.56 15.03 0.3M
2022-03-23 14.60 14.98 14.43 14.80 0.4M
2022-03-22 14.59 15.18 14.55 14.83 0.4M
2022-03-21 14.23 14.62 14.04 14.48 0.4M
2022-03-18 14.17 14.45 13.91 14.23 0.8M
2022-03-17 14.28 14.29 13.84 14.10 0.3M
2022-03-16 13.45 14.44 13.31 14.41 1.0M
2022-03-15 12.73 13.46 12.29 13.42 0.6M
2022-03-14 14.23 14.65 12.45 12.68 1.1M
2022-03-11 12.92 13.92 12.74 13.84 1.0M
2022-03-10 11.63 12.94 11.55 12.83 0.6M
2022-03-09 11.34 11.96 11.20 11.96 0.4M
2022-03-08 11.09 11.68 10.85 11.04 0.5M
2022-03-07 12.34 12.55 10.89 10.98 0.5M
2022-03-04 11.47 12.59 11.47 12.33 0.9M
2022-03-03 12.21 13.81 11.46 11.66 1.3M
2022-03-02 11.10 11.74 11.10 11.62 0.6M
2022-03-01 11.10 11.30 10.81 10.92 0.4M
2022-02-28 11.26 11.60 11.12 11.20 0.4M
2022-02-25 11.21 11.47 11.03 11.45 0.4M
2022-02-24 10.29 11.12 10.07 11.11 0.5M
2022-02-23 11.10 11.19 10.60 10.64 0.3M
2022-02-22 11.19 11.31 10.81 10.88 0.3M
2022-02-18 11.33 11.59 11.13 11.19 0.2M
2022-02-17 11.92 11.92 11.30 11.43 0.4M
2022-02-16 11.56 12.15 11.48 12.01 0.6M
2022-02-15 11.14 11.72 11.14 11.60 0.5M
2022-02-14 10.51 11.09 10.46 11.04 0.5M
2022-02-11 10.67 10.86 10.32 10.50 0.4M
2022-02-10 10.62 10.97 10.57 10.67 0.3M
2022-02-09 10.69 11.03 10.69 10.86 0.4M
2022-02-08 10.04 10.60 10.01 10.55 0.3M
2022-02-07 9.74 10.09 9.74 9.99 0.3M
2022-02-04 9.64 9.85 9.38 9.78 0.4M
2022-02-03 9.54 9.92 9.47 9.71 0.2M
2022-02-02 9.88 9.88 9.38 9.72 0.3M
2022-02-01 9.72 9.91 9.54 9.88 0.5M
2022-01-31 9.51 9.75 9.35 9.75 0.3M
2022-01-28 9.41 9.66 9.19 9.66 0.3M
2022-01-27 9.96 10.10 9.37 9.47 0.3M
2022-01-26 10.02 10.32 9.68 9.83 0.3M
2022-01-25 9.56 9.88 9.29 9.77 0.3M
2022-01-24 9.51 9.88 9.22 9.85 0.5M
2022-01-21 9.85 10.36 9.67 9.83 0.6M
2022-01-20 10.48 10.69 9.93 9.98 0.6M
2022-01-19 11.16 11.30 10.37 10.41 0.5M
2022-01-18 11.00 11.17 10.82 11.07 0.3M
2022-01-14 10.85 11.11 10.62 11.09 0.7M
2022-01-13 11.25 11.60 10.99 11.12 0.5M
2022-01-12 11.22 11.57 10.90 11.07 0.6M
2022-01-11 10.90 11.22 10.72 11.13 0.3M
2022-01-10 10.90 10.92 10.57 10.82 0.3M
2022-01-07 11.39 11.39 10.84 11.06 0.5M
2022-01-06 11.02 11.58 10.88 11.37 0.5M
2022-01-05 11.75 11.92 10.97 11.00 0.6M
2022-01-04 11.17 11.89 11.12 11.80 0.7M
2022-01-03 11.09 11.45 10.80 11.03 0.6M