TMC the metals company Inc (TMC)

TMC
🏛️ アメリカ →
6.94
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
09:30 6.89 6.89 6.83 6.87 861.0K
09:31 6.86 6.92 6.76 6.76 116.9K
09:32 6.78 6.78 6.69 6.71 182.5K
09:33 6.72 6.75 6.69 6.70 67.3K
09:34 6.70 6.72 6.68 6.72 71.0K
09:35 6.72 6.76 6.63 6.71 133.9K
09:36 6.73 6.73 6.66 6.68 52.8K
09:37 6.67 6.73 6.67 6.72 36.3K
09:38 6.72 6.76 6.71 6.73 35.2K
09:39 6.73 6.75 6.71 6.72 48.4K
09:40 6.70 6.70 6.67 6.68 35.5K
09:41 6.68 6.70 6.67 6.70 40.7K
09:42 6.70 6.74 6.69 6.72 24.4K
09:43 6.71 6.71 6.67 6.67 33.3K
09:44 6.68 6.70 6.64 6.65 54.4K
09:45 6.66 6.67 6.62 6.62 53.8K
09:46 6.63 6.66 6.61 6.66 92.7K
09:47 6.65 6.69 6.65 6.67 30.0K
09:48 6.68 6.72 6.68 6.68 23.2K
09:49 6.68 6.68 6.67 6.67 10.6K
09:50 6.68 6.70 6.67 6.68 19.9K
09:51 6.69 6.70 6.68 6.69 42.5K
09:52 6.69 6.71 6.68 6.71 23.8K
09:53 6.70 6.71 6.68 6.70 65.5K
09:54 6.71 6.71 6.68 6.69 34.9K
09:55 6.68 6.70 6.67 6.68 39.9K
09:56 6.68 6.70 6.68 6.70 20.3K
09:57 6.70 6.72 6.68 6.70 90.5K
09:58 6.70 6.70 6.66 6.68 87.7K
09:59 6.68 6.68 6.65 6.66 72.9K
10:00 6.66 6.66 6.63 6.66 41.6K
10:01 6.66 6.71 6.66 6.68 36.8K
10:02 6.67 6.69 6.66 6.68 37.2K
10:03 6.67 6.69 6.67 6.68 11.4K
10:04 6.68 6.68 6.68 6.68 11.7K
10:05 6.68 6.69 6.67 6.69 21.6K
10:06 6.69 6.72 6.69 6.71 49.0K
10:07 6.71 6.72 6.70 6.71 33.2K
10:08 6.72 6.74 6.72 6.73 56.9K
10:09 6.73 6.76 6.73 6.76 50.7K
10:10 6.76 6.81 6.75 6.81 58.8K
10:11 6.79 6.79 6.77 6.78 37.1K
10:12 6.77 6.79 6.76 6.78 20.5K
10:13 6.78 6.80 6.78 6.80 39.5K
10:14 6.79 6.80 6.77 6.79 22.3K
10:15 6.79 6.83 6.79 6.82 48.1K
10:16 6.82 6.83 6.81 6.82 49.6K
10:17 6.83 6.83 6.81 6.82 38.6K
10:18 6.81 6.81 6.78 6.79 42.5K
10:19 6.79 6.80 6.79 6.80 17.0K
10:20 6.80 6.86 6.80 6.86 69.9K
10:21 6.85 6.86 6.84 6.86 23.4K
10:22 6.86 6.90 6.86 6.90 23.0K
10:23 6.91 6.91 6.88 6.89 24.6K
10:24 6.90 6.90 6.88 6.90 24.7K
10:25 6.90 6.94 6.89 6.93 13.3K
10:26 6.94 6.94 6.92 6.92 36.3K
10:27 6.92 6.92 6.89 6.89 46.2K
10:28 6.88 6.91 6.87 6.89 34.3K
10:29 6.89 6.90 6.88 6.88 31.4K
10:30 6.89 6.90 6.89 6.90 36.5K
10:31 6.90 6.94 6.89 6.93 57.3K
10:32 6.93 6.94 6.92 6.92 20.4K
10:33 6.91 6.95 6.91 6.95 22.9K
10:34 6.95 6.95 6.92 6.93 21.3K
10:35 6.95 6.96 6.92 6.95 34.3K
10:36 6.95 6.95 6.91 6.91 27.0K
10:37 6.91 6.93 6.91 6.93 6.5K
10:38 6.92 6.97 6.92 6.97 30.5K
10:39 6.96 6.98 6.96 6.98 17.9K
10:40 6.98 6.98 6.97 6.97 43.1K
10:41 6.99 7.00 6.97 6.97 39.7K
10:42 6.98 6.99 6.97 6.97 24.9K
10:43 6.97 6.97 6.95 6.97 66.6K
10:44 6.96 6.96 6.95 6.95 2.9K
10:45 6.95 6.96 6.95 6.95 8.6K
10:46 6.96 6.96 6.95 6.96 5.4K
10:47 6.95 6.96 6.93 6.93 28.3K
10:48 6.93 6.94 6.93 6.93 18.6K
10:49 6.94 6.95 6.94 6.95 7.6K
10:50 6.94 6.95 6.93 6.94 10.4K
10:51 6.94 6.94 6.92 6.92 7.9K
10:52 6.91 6.91 6.88 6.89 40.2K
10:53 6.88 6.90 6.87 6.89 33.9K
10:54 6.89 6.89 6.87 6.89 24.0K
10:55 6.88 6.88 6.88 6.88 15.2K
10:56 6.88 6.88 6.85 6.86 39.9K
10:57 6.87 6.87 6.84 6.85 42.6K
10:58 6.85 6.86 6.83 6.84 64.8K
10:59 6.84 6.84 6.82 6.82 10.2K
11:00 6.81 6.82 6.81 6.82 17.4K
11:01 6.82 6.82 6.79 6.80 281.1K
11:02 6.79 6.82 6.79 6.81 14.8K
11:03 6.81 6.82 6.81 6.82 14.2K
11:04 6.81 6.82 6.81 6.81 6.4K
11:05 6.81 6.84 6.81 6.84 26.3K
11:06 6.83 6.83 6.82 6.83 8.6K
11:07 6.84 6.84 6.79 6.79 33.7K
11:08 6.80 6.80 6.78 6.78 32.2K
11:09 6.79 6.80 6.78 6.80 14.5K
11:10 6.79 6.79 6.75 6.76 36.3K
11:11 6.77 6.82 6.77 6.82 43.1K
11:12 6.82 6.82 6.79 6.79 15.0K
11:13 6.79 6.79 6.78 6.78 9.2K
11:14 6.79 6.80 6.78 6.80 8.0K
11:15 6.80 6.81 6.80 6.81 11.0K
11:16 6.81 6.81 6.80 6.80 3.0K
11:17 6.81 6.82 6.80 6.82 7.5K
11:18 6.82 6.83 6.82 6.82 37.2K
11:19 6.84 6.84 6.83 6.84 24.5K
11:20 6.84 6.86 6.84 6.86 19.7K
11:21 6.86 6.86 6.84 6.84 32.6K
11:22 6.84 6.85 6.83 6.85 5.0K
11:23 6.86 6.86 6.85 6.85 11.5K
11:24 6.85 6.85 6.83 6.83 18.9K
11:25 6.82 6.83 6.81 6.82 12.0K
11:26 6.82 6.83 6.81 6.82 3.7K
11:27 6.83 6.83 6.82 6.82 2.8K
11:28 6.82 6.82 6.82 6.82 5.5K
11:29 6.82 6.82 6.81 6.82 3.3K
11:30 6.82 6.82 6.81 6.82 2.7K
11:31 6.82 6.82 6.81 6.81 6.0K
11:32 6.82 6.82 6.82 6.82 3.5K
11:33 6.81 6.83 6.81 6.83 11.5K
11:34 6.83 6.85 6.82 6.84 5.9K
11:35 6.85 6.85 6.83 6.83 21.9K
11:36 6.84 6.84 6.82 6.83 6.2K
11:37 6.82 6.83 6.82 6.83 4.9K
11:38 6.82 6.83 6.82 6.82 8.0K
11:39 6.83 6.83 6.81 6.81 8.9K
11:40 6.82 6.83 6.82 6.82 4.6K
11:41 6.83 6.83 6.82 6.83 4.1K
11:42 6.82 6.84 6.82 6.84 7.9K
11:43 6.86 6.88 6.85 6.87 19.8K
11:44 6.88 6.88 6.86 6.87 8.5K
11:45 6.87 6.87 6.85 6.86 31.1K
11:46 6.85 6.86 6.83 6.84 4.0K
11:47 6.83 6.85 6.83 6.85 6.0K
11:48 6.85 6.86 6.84 6.85 18.4K
11:49 6.87 6.87 6.87 6.87 21.6K
11:50 6.86 6.86 6.85 6.85 12.6K
11:51 6.85 6.85 6.85 6.85 4.6K
11:52 6.86 6.86 6.85 6.85 29.3K
11:53 6.86 6.86 6.85 6.86 2.8K
11:54 6.86 6.86 6.85 6.86 7.7K
11:55 6.85 6.87 6.85 6.87 10.4K
11:56 6.87 6.87 6.86 6.86 2.0K
11:57 6.87 6.91 6.87 6.91 35.2K
11:58 6.92 6.93 6.91 6.93 14.6K
11:59 6.93 6.93 6.93 6.93 3.7K
12:00 6.94 6.94 6.94 6.94 8.6K
12:01 6.94 6.95 6.93 6.94 8.1K
12:02 6.94 6.95 6.94 6.95 28.3K
12:03 6.95 6.95 6.91 6.91 6.5K
12:04 6.90 6.91 6.90 6.91 19.5K
12:05 6.90 6.91 6.88 6.88 15.4K
12:06 6.89 6.89 6.86 6.87 20.9K
12:07 6.87 6.87 6.86 6.86 2.8K
12:08 6.87 6.88 6.86 6.86 21.1K
12:09 6.88 6.88 6.87 6.88 13.7K
12:10 6.89 6.90 6.89 6.89 22.4K
12:11 6.89 6.90 6.89 6.89 4.9K
12:12 6.89 6.90 6.89 6.89 5.7K
12:13 6.89 6.90 6.89 6.90 5.0K
12:14 6.90 6.90 6.89 6.89 10.1K
12:15 6.89 6.89 6.88 6.89 8.3K
12:16 6.89 6.90 6.89 6.90 3.8K
12:17 6.90 6.91 6.90 6.90 216.8K
12:18 6.91 6.91 6.90 6.90 8.8K
12:19 6.90 6.90 6.85 6.86 23.9K
12:20 6.86 6.86 6.77 6.77 101.3K
12:21 6.75 6.76 6.74 6.76 55.4K
12:22 6.75 6.80 6.75 6.80 16.6K
12:23 6.80 6.83 6.80 6.83 56.7K
12:24 6.83 6.83 6.82 6.83 7.5K
12:25 6.82 6.84 6.82 6.84 13.2K
12:26 6.83 6.86 6.83 6.85 6.6K
12:27 6.86 6.87 6.85 6.85 12.4K
12:28 6.85 6.85 6.83 6.83 6.0K
12:29 6.83 6.84 6.83 6.84 3.3K
12:30 6.83 6.85 6.83 6.85 9.8K
12:31 6.85 6.85 6.84 6.85 8.7K
12:32 6.84 6.86 6.84 6.86 2.6K
12:33 6.86 6.88 6.85 6.87 4.0K
12:34 6.87 6.87 6.86 6.87 5.2K
12:35 6.87 6.88 6.86 6.87 3.6K
12:36 6.85 6.86 6.85 6.86 6.2K
12:37 6.87 6.87 6.86 6.87 5.5K
12:38 6.87 6.87 6.86 6.86 4.8K
12:39 6.85 6.85 6.85 6.85 7.1K
12:40 6.84 6.85 6.84 6.85 27.7K
12:41 6.85 6.85 6.84 6.84 4.1K
12:42 6.83 6.84 6.83 6.84 2.4K
12:43 6.84 6.84 6.83 6.84 9.0K
12:44 6.82 6.83 6.82 6.83 6.2K
12:45 6.83 6.84 6.83 6.84 3.0K
12:46 6.83 6.84 6.83 6.83 10.8K
12:47 6.83 6.83 6.83 6.83 1.0K
12:48 6.83 6.83 6.83 6.83 0.8K
12:49 6.83 6.83 6.82 6.83 14.8K
12:50 6.82 6.83 6.82 6.83 27.0K
12:51 6.83 6.83 6.82 6.82 5.9K
12:52 6.83 6.83 6.81 6.82 6.9K
12:53 6.81 6.82 6.81 6.82 6.6K
12:54 6.82 6.82 6.82 6.82 4.3K
12:55 6.82 6.82 6.80 6.80 17.0K
12:56 6.79 6.81 6.79 6.80 13.3K
12:57 6.80 6.80 6.78 6.78 3.1K
12:58 6.79 6.80 6.78 6.80 4.3K
12:59 6.81 6.81 6.79 6.80 3.8K
13:00 6.81 6.81 6.81 6.81 4.0K
13:01 6.81 6.81 6.81 6.81 4.0K
13:02 6.81 6.82 6.80 6.80 8.1K
13:03 6.81 6.81 6.80 6.80 6.6K
13:04 6.80 6.80 6.80 6.80 8.7K
13:05 6.81 6.81 6.80 6.81 5.0K
13:06 6.81 6.81 6.81 6.81 10.9K
13:07 6.81 6.81 6.81 6.81 3.1K
13:08 6.81 6.81 6.81 6.81 2.5K
13:09 6.81 6.82 6.81 6.82 19.6K
13:10 6.82 6.84 6.82 6.84 38.7K
13:11 6.84 6.84 6.82 6.82 34.9K
13:12 6.82 6.83 6.82 6.83 6.8K
13:13 6.82 6.83 6.81 6.81 35.1K
13:14 6.81 6.81 6.80 6.80 9.3K
13:15 6.81 6.81 6.79 6.80 37.9K
13:16 6.80 6.80 6.77 6.77 32.7K
13:17 6.77 6.78 6.77 6.78 5.1K
13:18 6.77 6.78 6.76 6.77 17.2K
13:19 6.77 6.78 6.77 6.78 15.6K
13:20 6.78 6.79 6.77 6.79 4.1K
13:21 6.79 6.79 6.79 6.79 9.1K
13:22 6.79 6.79 6.79 6.79 3.3K
13:23 6.79 6.79 6.78 6.78 5.6K
13:24 6.78 6.78 6.77 6.77 3.1K
13:25 6.77 6.77 6.77 6.77 3.6K
13:26 6.77 6.77 6.75 6.75 20.7K
13:27 6.76 6.78 6.75 6.77 19.3K
13:28 6.77 6.77 6.76 6.77 6.5K
13:29 6.77 6.77 6.76 6.76 4.1K
13:30 6.76 6.77 6.74 6.75 15.7K
13:31 6.75 6.75 6.75 6.75 8.2K
13:32 6.74 6.77 6.73 6.77 37.3K
13:33 6.76 6.78 6.75 6.78 13.2K
13:34 6.78 6.78 6.76 6.76 5.4K
13:35 6.77 6.77 6.77 6.77 4.0K
13:36 6.76 6.77 6.76 6.77 5.9K
13:37 6.77 6.77 6.76 6.77 6.0K
13:38 6.76 6.78 6.76 6.78 6.7K
13:39 6.79 6.80 6.79 6.80 4.5K
13:40 6.79 6.79 6.79 6.79 11.4K
13:41 6.80 6.80 6.79 6.79 8.0K
13:42 6.80 6.80 6.77 6.78 7.5K
13:43 6.78 6.79 6.78 6.79 4.5K
13:44 6.79 6.79 6.77 6.78 3.1K
13:45 6.79 6.80 6.79 6.80 8.5K
13:46 6.80 6.80 6.79 6.80 3.4K
13:47 6.80 6.80 6.78 6.80 5.6K
13:48 6.80 6.80 6.80 6.80 4.9K
13:49 6.80 6.80 6.79 6.80 24.8K
13:50 6.80 6.80 6.77 6.78 14.5K
13:51 6.78 6.78 6.78 6.78 4.9K
13:52 6.78 6.78 6.77 6.77 7.2K
13:53 6.78 6.78 6.77 6.77 7.7K
13:54 6.77 6.77 6.76 6.76 4.3K
13:55 6.77 6.78 6.76 6.78 3.4K
13:56 6.78 6.78 6.78 6.78 11.3K
13:57 6.78 6.78 6.78 6.78 0.3K
13:58 6.78 6.78 6.77 6.77 4.6K
13:59 6.77 6.77 6.75 6.75 28.7K
14:00 6.75 6.75 6.74 6.74 5.0K
14:01 6.74 6.74 6.73 6.74 4.3K
14:02 6.74 6.74 6.73 6.74 1.7K
14:03 6.74 6.74 6.73 6.73 6.1K
14:04 6.74 6.74 6.72 6.72 31.6K
14:05 6.72 6.73 6.71 6.71 22.1K
14:06 6.70 6.70 6.69 6.69 65.5K
14:07 6.70 6.70 6.69 6.69 5.8K
14:08 6.70 6.70 6.69 6.70 6.8K
14:09 6.70 6.70 6.69 6.69 9.0K
14:10 6.69 6.71 6.69 6.71 34.9K
14:11 6.70 6.71 6.70 6.71 4.6K
14:12 6.71 6.72 6.71 6.71 9.4K
14:13 6.71 6.71 6.69 6.70 12.1K
14:14 6.70 6.71 6.70 6.71 19.4K
14:15 6.71 6.71 6.66 6.66 19.9K
14:16 6.67 6.68 6.65 6.66 57.7K
14:17 6.67 6.67 6.64 6.66 18.8K
14:18 6.65 6.65 6.63 6.63 27.6K
14:19 6.63 6.63 6.62 6.62 14.2K
14:20 6.62 6.62 6.62 6.62 20.5K
14:21 6.60 6.61 6.60 6.61 23.9K
14:22 6.61 6.62 6.60 6.61 13.7K
14:23 6.62 6.62 6.60 6.61 30.4K
14:24 6.59 6.60 6.58 6.60 186.3K
14:25 6.59 6.60 6.59 6.60 11.3K
14:26 6.60 6.60 6.59 6.60 25.8K
14:27 6.60 6.60 6.55 6.57 69.3K
14:28 6.57 6.57 6.55 6.55 91.6K
14:29 6.54 6.56 6.54 6.56 57.3K
14:30 6.56 6.56 6.55 6.56 25.8K
14:31 6.56 6.56 6.55 6.55 18.0K
14:32 6.56 6.57 6.55 6.56 27.0K
14:33 6.56 6.57 6.56 6.56 6.3K
14:34 6.56 6.58 6.55 6.58 10.0K
14:35 6.58 6.58 6.58 6.58 5.2K
14:36 6.58 6.59 6.58 6.59 10.9K
14:37 6.59 6.60 6.59 6.60 4.4K
14:38 6.60 6.60 6.59 6.59 7.9K
14:39 6.59 6.59 6.59 6.59 15.6K
14:40 6.59 6.59 6.57 6.58 25.9K
14:41 6.59 6.60 6.59 6.60 12.2K
14:42 6.60 6.62 6.60 6.62 15.5K
14:43 6.61 6.62 6.61 6.62 18.7K
14:44 6.62 6.62 6.61 6.62 11.6K
14:45 6.62 6.62 6.60 6.61 9.7K
14:46 6.61 6.62 6.60 6.62 12.2K
14:47 6.61 6.61 6.59 6.59 29.2K
14:48 6.60 6.61 6.59 6.60 29.5K
14:49 6.61 6.61 6.60 6.60 24.2K
14:50 6.61 6.61 6.60 6.60 13.5K
14:51 6.61 6.62 6.60 6.62 26.2K
14:52 6.62 6.62 6.61 6.62 2.1K
14:53 6.61 6.62 6.61 6.62 3.2K
14:54 6.61 6.62 6.61 6.62 1.2K
14:55 6.62 6.62 6.61 6.61 7.8K
14:56 6.62 6.62 6.61 6.62 11.4K
14:57 6.62 6.62 6.62 6.62 9.2K
14:58 6.62 6.64 6.62 6.64 24.8K
14:59 6.64 6.64 6.63 6.64 15.1K
15:00 6.65 6.66 6.64 6.66 19.0K
15:01 6.66 6.66 6.65 6.65 13.9K
15:02 6.65 6.66 6.65 6.65 18.1K
15:03 6.66 6.66 6.65 6.66 9.3K
15:04 6.66 6.66 6.65 6.65 67.5K
15:05 6.66 6.66 6.66 6.66 2.3K
15:06 6.66 6.67 6.65 6.67 21.5K
15:07 6.67 6.67 6.67 6.67 3.5K
15:08 6.66 6.67 6.66 6.66 12.4K
15:09 6.66 6.66 6.66 6.66 1.5K
15:10 6.66 6.67 6.65 6.67 7.5K
15:11 6.67 6.69 6.67 6.68 22.8K
15:12 6.69 6.70 6.69 6.70 10.4K
15:13 6.70 6.73 6.69 6.73 27.2K
15:14 6.73 6.73 6.71 6.73 17.7K
15:15 6.73 6.73 6.72 6.72 6.2K
15:16 6.72 6.73 6.72 6.73 6.3K
15:17 6.73 6.74 6.72 6.72 30.9K
15:18 6.73 6.73 6.73 6.73 9.5K
15:19 6.73 6.73 6.73 6.73 5.8K
15:20 6.73 6.74 6.73 6.73 7.4K
15:21 6.72 6.74 6.72 6.74 8.4K
15:22 6.74 6.74 6.72 6.74 46.4K
15:23 6.74 6.75 6.74 6.75 7.7K
15:24 6.75 6.75 6.75 6.75 4.9K
15:25 6.75 6.76 6.75 6.75 15.6K
15:26 6.75 6.75 6.72 6.72 75.3K
15:27 6.74 6.74 6.72 6.73 22.6K
15:28 6.73 6.73 6.73 6.73 5.0K
15:29 6.71 6.72 6.71 6.72 10.6K
15:30 6.72 6.72 6.72 6.72 47.8K
15:31 6.72 6.72 6.72 6.72 5.9K
15:32 6.70 6.71 6.70 6.71 14.6K
15:33 6.72 6.72 6.71 6.72 2.7K
15:34 6.72 6.72 6.72 6.72 11.0K
15:35 6.72 6.72 6.70 6.71 21.9K
15:36 6.70 6.71 6.70 6.71 20.4K
15:37 6.70 6.72 6.70 6.72 34.2K
15:38 6.71 6.72 6.71 6.72 25.8K
15:39 6.72 6.72 6.72 6.72 6.5K
15:40 6.72 6.72 6.70 6.70 17.6K
15:41 6.70 6.70 6.70 6.70 15.8K
15:42 6.69 6.70 6.69 6.70 8.7K
15:43 6.70 6.70 6.68 6.69 25.3K
15:44 6.69 6.69 6.68 6.69 10.8K
15:45 6.69 6.70 6.69 6.70 31.5K
15:46 6.70 6.70 6.69 6.70 27.9K
15:47 6.70 6.70 6.67 6.67 15.9K
15:48 6.68 6.69 6.68 6.68 19.8K
15:49 6.69 6.69 6.68 6.68 10.4K
15:50 6.67 6.67 6.64 6.64 78.2K
15:51 6.63 6.64 6.63 6.64 19.9K
15:52 6.65 6.65 6.64 6.65 43.7K
15:53 6.66 6.67 6.65 6.66 43.9K
15:54 6.66 6.66 6.64 6.65 15.0K
15:55 6.65 6.67 6.65 6.67 43.7K
15:56 6.67 6.67 6.66 6.66 20.2K
15:57 6.65 6.65 6.63 6.64 41.0K
15:58 6.64 6.65 6.63 6.64 175.6K
15:59 6.66 6.66 6.63 6.65 418.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし