TMC the metals company Inc (TMC)

TMC
🏛️ アメリカ →
6.37
最終更新: 2025-09-30
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 7.62 7.92 7.62 7.92 539.0K
09:31 7.94 7.95 7.84 7.90 176.8K
09:32 7.86 8.00 7.86 7.94 258.0K
09:33 7.93 7.99 7.91 7.98 118.3K
09:34 7.96 7.98 7.90 7.98 99.0K
09:35 7.98 7.99 7.91 7.91 91.9K
09:36 7.90 7.94 7.90 7.93 70.5K
09:37 7.93 7.93 7.87 7.90 11.9K
09:38 7.90 7.90 7.86 7.88 54.1K
09:39 7.88 7.88 7.86 7.87 48.8K
09:40 7.87 7.87 7.81 7.86 50.7K
09:41 7.86 7.90 7.84 7.90 138.6K
09:42 7.87 7.90 7.87 7.88 32.6K
09:43 7.88 7.90 7.88 7.90 21.3K
09:44 7.89 7.91 7.88 7.90 84.7K
09:45 7.86 8.00 7.86 7.98 175.6K
09:46 7.97 8.00 7.97 7.99 126.9K
09:47 8.00 8.03 7.98 8.03 152.1K
09:48 8.03 8.06 8.03 8.06 207.1K
09:49 8.08 8.08 7.99 8.02 139.8K
09:50 8.01 8.14 8.00 8.14 288.6K
09:51 8.15 8.28 8.15 8.28 267.7K
09:52 8.28 8.29 8.24 8.28 186.1K
09:53 8.28 8.28 8.21 8.24 213.9K
09:54 8.23 8.25 8.21 8.22 92.0K
09:55 8.23 8.23 8.18 8.19 74.3K
09:56 8.18 8.21 8.18 8.20 78.6K
09:57 8.21 8.36 8.21 8.36 184.2K
09:58 8.38 8.38 8.29 8.29 130.6K
09:59 8.30 8.33 8.26 8.27 97.3K
10:00 8.28 8.36 8.28 8.36 136.8K
10:01 8.36 8.40 8.32 8.40 132.3K
10:02 8.40 8.47 8.33 8.47 363.4K
10:03 8.47 8.48 8.44 8.47 131.7K
10:04 8.48 8.55 8.48 8.55 716.7K
10:05 8.56 8.60 8.47 8.57 384.3K
10:06 8.58 8.60 8.52 8.57 113.7K
10:07 8.56 8.60 8.53 8.56 90.5K
10:08 8.56 8.61 8.56 8.57 93.8K
10:09 8.58 8.63 8.51 8.53 184.6K
10:10 8.48 8.53 8.47 8.53 90.7K
10:11 8.53 8.57 8.50 8.57 137.8K
10:12 8.56 8.56 8.50 8.50 121.0K
10:13 8.49 8.49 8.43 8.44 157.6K
10:14 8.44 8.48 8.44 8.45 116.8K
10:15 8.44 8.53 8.44 8.53 100.5K
10:16 8.51 8.51 8.43 8.44 62.5K
10:17 8.42 8.43 8.40 8.40 93.1K
10:18 8.40 8.43 8.40 8.41 94.5K
10:19 8.41 8.41 8.31 8.31 91.2K
10:20 8.28 8.30 8.22 8.22 172.9K
10:21 8.23 8.25 8.20 8.20 154.6K
10:22 8.21 8.30 8.19 8.29 62.0K
10:23 8.29 8.29 8.19 8.19 42.1K
10:24 8.20 8.22 8.20 8.22 29.8K
10:25 8.22 8.23 8.18 8.22 56.6K
10:26 8.23 8.27 8.20 8.25 75.9K
10:27 8.26 8.36 8.26 8.33 173.5K
10:28 8.32 8.32 8.30 8.32 68.0K
10:29 8.31 8.31 8.27 8.27 34.7K
10:30 8.27 8.27 8.21 8.22 82.1K
10:31 8.22 8.26 8.21 8.26 36.6K
10:32 8.27 8.27 8.24 8.25 28.8K
10:33 8.24 8.25 8.20 8.21 47.5K
10:34 8.20 8.21 8.18 8.18 43.3K
10:35 8.18 8.18 8.17 8.18 37.9K
10:36 8.18 8.22 8.15 8.20 94.6K
10:37 8.19 8.19 8.18 8.19 23.3K
10:38 8.19 8.20 8.18 8.19 27.9K
10:39 8.18 8.18 8.17 8.17 26.0K
10:40 8.16 8.16 8.10 8.10 53.0K
10:41 8.10 8.14 8.10 8.14 36.8K
10:42 8.13 8.13 8.11 8.12 31.2K
10:43 8.13 8.13 8.11 8.11 23.9K
10:44 8.10 8.11 8.03 8.03 157.3K
10:45 8.03 8.15 8.03 8.15 35.3K
10:46 8.15 8.16 8.13 8.15 17.3K
10:47 8.14 8.18 8.14 8.16 37.2K
10:48 8.15 8.17 8.15 8.16 13.4K
10:49 8.16 8.16 8.13 8.15 21.5K
10:50 8.15 8.19 8.15 8.19 31.7K
10:51 8.19 8.23 8.19 8.21 51.6K
10:52 8.22 8.28 8.22 8.28 121.9K
10:53 8.28 8.28 8.26 8.27 19.3K
10:54 8.28 8.30 8.22 8.22 65.0K
10:55 8.19 8.19 8.15 8.19 83.1K
10:56 8.20 8.20 8.17 8.18 25.2K
10:57 8.18 8.18 8.14 8.14 19.7K
10:58 8.15 8.16 8.14 8.16 64.0K
10:59 8.15 8.15 8.10 8.10 32.8K
11:00 8.10 8.10 8.09 8.09 20.5K
11:01 8.09 8.14 8.09 8.14 26.8K
11:02 8.15 8.18 8.15 8.18 10.9K
11:03 8.18 8.18 8.10 8.10 16.9K
11:04 8.09 8.13 8.08 8.09 29.4K
11:05 8.09 8.11 8.09 8.11 8.9K
11:06 8.09 8.12 8.08 8.12 16.5K
11:07 8.11 8.13 8.11 8.13 12.7K
11:08 8.14 8.17 8.13 8.13 11.8K
11:09 8.14 8.19 8.13 8.18 7.2K
11:10 8.18 8.18 8.18 8.18 4.7K
11:11 8.17 8.21 8.17 8.21 24.8K
11:12 8.21 8.23 8.20 8.23 37.0K
11:13 8.22 8.23 8.19 8.20 17.2K
11:14 8.20 8.20 8.16 8.18 27.4K
11:15 8.18 8.18 8.15 8.15 12.4K
11:16 8.16 8.18 8.13 8.14 30.3K
11:17 8.14 8.15 8.14 8.14 7.2K
11:18 8.14 8.14 8.13 8.13 9.6K
11:19 8.14 8.14 8.13 8.14 3.4K
11:20 8.15 8.19 8.13 8.14 24.9K
11:21 8.14 8.14 8.12 8.14 13.7K
11:22 8.13 8.17 8.12 8.17 30.9K
11:23 8.16 8.17 8.16 8.16 13.2K
11:24 8.16 8.17 8.16 8.17 5.1K
11:25 8.17 8.19 8.16 8.19 10.5K
11:26 8.19 8.20 8.18 8.19 15.4K
11:27 8.20 8.20 8.20 8.20 14.0K
11:28 8.20 8.21 8.19 8.21 18.1K
11:29 8.20 8.22 8.19 8.20 47.4K
11:30 8.20 8.20 8.12 8.12 47.2K
11:31 8.11 8.12 8.10 8.10 33.2K
11:32 8.09 8.11 8.07 8.10 35.4K
11:33 8.11 8.11 8.10 8.11 10.0K
11:34 8.11 8.12 8.11 8.11 6.3K
11:35 8.11 8.11 8.08 8.08 21.2K
11:36 8.07 8.08 8.07 8.08 13.2K
11:37 8.07 8.08 8.07 8.08 7.6K
11:38 8.08 8.08 8.04 8.05 54.1K
11:39 8.05 8.06 8.05 8.05 26.5K
11:40 8.05 8.07 8.04 8.07 13.6K
11:41 8.07 8.10 8.07 8.09 14.9K
11:42 8.09 8.09 8.07 8.07 19.7K
11:43 8.07 8.07 8.04 8.05 27.1K
11:44 8.06 8.06 8.04 8.06 10.1K
11:45 8.06 8.06 8.06 8.06 3.9K
11:46 8.09 8.10 8.09 8.09 19.1K
11:47 8.09 8.09 8.09 8.09 8.4K
11:48 8.08 8.13 8.08 8.13 16.2K
11:49 8.13 8.13 8.10 8.13 22.5K
11:50 8.12 8.13 8.12 8.13 52.0K
11:51 8.14 8.17 8.14 8.17 6.4K
11:52 8.17 8.17 8.16 8.17 11.1K
11:53 8.17 8.17 8.15 8.15 17.3K
11:54 8.15 8.19 8.15 8.18 28.3K
11:55 8.18 8.18 8.14 8.15 26.6K
11:56 8.15 8.15 8.13 8.13 7.0K
11:57 8.11 8.11 8.09 8.09 15.0K
11:58 8.09 8.09 8.09 8.09 10.6K
11:59 8.09 8.09 8.08 8.08 3.9K
12:00 8.10 8.10 8.09 8.10 4.4K
12:01 8.10 8.10 8.09 8.10 3.5K
12:02 8.10 8.10 8.09 8.10 4.2K
12:03 8.10 8.12 8.09 8.12 15.3K
12:04 8.10 8.12 8.09 8.12 9.6K
12:05 8.11 8.13 8.11 8.13 9.3K
12:06 8.13 8.13 8.10 8.10 9.3K
12:07 8.08 8.09 8.05 8.05 14.7K
12:08 8.05 8.06 8.05 8.06 22.5K
12:09 8.05 8.07 8.05 8.07 23.2K
12:10 8.07 8.08 8.07 8.08 2.0K
12:11 8.07 8.08 8.05 8.05 11.8K
12:12 8.04 8.04 8.03 8.04 9.9K
12:13 8.04 8.08 8.04 8.07 15.5K
12:14 8.07 8.08 8.07 8.07 9.9K
12:15 8.08 8.08 8.07 8.08 4.3K
12:16 8.07 8.12 8.07 8.11 10.7K
12:17 8.12 8.14 8.12 8.13 16.1K
12:18 8.13 8.14 8.13 8.13 11.6K
12:19 8.13 8.16 8.12 8.16 11.9K
12:20 8.16 8.16 8.14 8.16 12.3K
12:21 8.16 8.16 8.15 8.16 12.9K
12:22 8.16 8.17 8.16 8.17 7.1K
12:23 8.17 8.18 8.17 8.18 11.5K
12:24 8.18 8.18 8.13 8.13 40.6K
12:25 8.14 8.14 8.08 8.08 39.4K
12:26 8.07 8.08 8.04 8.05 13.0K
12:27 8.05 8.08 8.05 8.08 18.0K
12:28 8.07 8.07 8.06 8.06 8.5K
12:29 8.07 8.09 8.07 8.07 51.5K
12:30 8.07 8.07 8.06 8.07 13.7K
12:31 8.07 8.07 8.05 8.05 5.8K
12:32 8.05 8.06 8.04 8.05 11.9K
12:33 8.06 8.06 8.04 8.04 11.5K
12:34 8.04 8.05 8.04 8.05 8.3K
12:35 8.06 8.06 8.05 8.05 4.9K
12:36 8.05 8.05 8.05 8.05 7.9K
12:37 8.06 8.06 8.05 8.05 4.8K
12:38 8.05 8.08 8.05 8.08 12.7K
12:39 8.08 8.12 8.08 8.11 34.6K
12:40 8.11 8.14 8.11 8.13 21.9K
12:41 8.15 8.15 8.14 8.14 20.1K
12:42 8.14 8.14 8.13 8.13 16.0K
12:43 8.13 8.13 8.11 8.11 6.0K
12:44 8.12 8.12 8.06 8.06 30.2K
12:45 8.07 8.09 8.07 8.07 36.9K
12:46 8.08 8.08 8.06 8.06 12.2K
12:47 8.06 8.06 8.04 8.05 12.4K
12:48 8.05 8.05 8.02 8.03 36.2K
12:49 8.04 8.07 8.04 8.07 16.0K
12:50 8.07 8.07 8.06 8.06 6.1K
12:51 8.06 8.06 8.05 8.06 2.0K
12:52 8.06 8.06 8.01 8.01 109.1K
12:53 8.01 8.03 8.01 8.01 36.2K
12:54 8.02 8.06 8.02 8.06 37.0K
12:55 8.07 8.12 8.07 8.10 37.9K
12:56 8.11 8.11 8.08 8.08 37.4K
12:57 8.10 8.10 8.05 8.05 22.9K
12:58 8.04 8.05 8.04 8.05 14.2K
12:59 8.06 8.08 8.06 8.07 10.4K
13:00 8.07 8.08 8.07 8.08 7.6K
13:01 8.08 8.08 8.08 8.08 1.9K
13:02 8.06 8.07 8.05 8.07 8.0K
13:03 8.09 8.09 8.08 8.09 13.8K
13:04 8.10 8.10 8.09 8.09 27.5K
13:05 8.10 8.12 8.10 8.12 101.1K
13:06 8.14 8.15 8.13 8.14 29.7K
13:07 8.14 8.14 8.12 8.12 14.9K
13:08 8.11 8.12 8.11 8.12 7.9K
13:09 8.12 8.12 8.11 8.11 1.3K
13:10 8.12 8.15 8.11 8.15 13.6K
13:11 8.14 8.14 8.11 8.11 27.6K
13:12 8.13 8.13 8.12 8.13 10.8K
13:13 8.14 8.16 8.14 8.16 19.9K
13:14 8.16 8.18 8.16 8.16 48.6K
13:15 8.17 8.17 8.14 8.15 14.7K
13:16 8.14 8.15 8.13 8.13 21.2K
13:17 8.14 8.15 8.13 8.15 2.4K
13:18 8.15 8.16 8.14 8.15 27.2K
13:19 8.15 8.18 8.15 8.16 37.5K
13:20 8.16 8.16 8.15 8.16 30.0K
13:21 8.16 8.18 8.16 8.18 10.9K
13:22 8.18 8.18 8.18 8.18 7.8K
13:23 8.17 8.18 8.17 8.18 4.9K
13:24 8.18 8.20 8.18 8.19 41.0K
13:25 8.19 8.19 8.19 8.19 14.9K
13:26 8.19 8.19 8.17 8.17 12.1K
13:27 8.17 8.18 8.17 8.18 9.1K
13:28 8.18 8.18 8.18 8.18 3.9K
13:29 8.18 8.20 8.18 8.18 27.7K
13:30 8.18 8.19 8.17 8.19 9.4K
13:31 8.19 8.19 8.18 8.19 3.6K
13:32 8.18 8.21 8.18 8.21 19.1K
13:33 8.20 8.22 8.20 8.22 23.7K
13:34 8.22 8.22 8.21 8.22 6.0K
13:35 8.22 8.22 8.21 8.22 10.3K
13:36 8.21 8.22 8.21 8.22 11.1K
13:37 8.20 8.20 8.18 8.19 27.9K
13:38 8.19 8.19 8.18 8.18 7.1K
13:39 8.18 8.18 8.18 8.18 3.5K
13:40 8.18 8.19 8.18 8.18 14.0K
13:41 8.18 8.18 8.18 8.18 30.8K
13:42 8.19 8.19 8.15 8.15 25.3K
13:43 8.15 8.16 8.15 8.15 34.1K
13:44 8.16 8.16 8.15 8.16 6.1K
13:45 8.15 8.17 8.15 8.15 6.0K
13:46 8.16 8.16 8.15 8.16 6.6K
13:47 8.16 8.16 8.15 8.15 10.6K
13:48 8.15 8.15 8.14 8.14 4.9K
13:49 8.15 8.16 8.15 8.16 24.7K
13:50 8.16 8.18 8.16 8.17 14.5K
13:51 8.18 8.19 8.18 8.18 26.9K
13:52 8.19 8.20 8.19 8.20 8.5K
13:53 8.20 8.20 8.18 8.19 8.5K
13:54 8.19 8.19 8.19 8.19 4.5K
13:55 8.19 8.19 8.18 8.19 15.5K
13:56 8.18 8.18 8.18 8.18 5.3K
13:57 8.17 8.17 8.16 8.16 23.4K
13:58 8.16 8.16 8.15 8.15 19.3K
13:59 8.16 8.16 8.16 8.16 1.7K
14:00 8.16 8.17 8.15 8.16 3.9K
14:01 8.17 8.17 8.16 8.17 28.3K
14:02 8.17 8.18 8.17 8.18 3.7K
14:03 8.18 8.18 8.18 8.18 4.6K
14:04 8.18 8.18 8.17 8.17 9.1K
14:05 8.17 8.17 8.15 8.15 13.7K
14:06 8.15 8.15 8.14 8.15 12.7K
14:07 8.15 8.19 8.15 8.19 13.4K
14:08 8.19 8.19 8.18 8.18 6.4K
14:09 8.18 8.19 8.18 8.18 5.3K
14:10 8.18 8.20 8.18 8.20 6.2K
14:11 8.20 8.25 8.20 8.25 77.0K
14:12 8.25 8.25 8.24 8.25 23.5K
14:13 8.25 8.26 8.24 8.26 22.3K
14:14 8.26 8.26 8.25 8.25 9.3K
14:15 8.24 8.25 8.24 8.25 9.9K
14:16 8.26 8.26 8.24 8.25 15.5K
14:17 8.24 8.24 8.23 8.23 9.9K
14:18 8.24 8.24 8.23 8.23 4.7K
14:19 8.24 8.24 8.23 8.23 10.7K
14:20 8.24 8.25 8.23 8.23 22.1K
14:21 8.23 8.23 8.22 8.22 5.4K
14:22 8.23 8.23 8.21 8.21 4.9K
14:23 8.21 8.22 8.21 8.21 26.2K
14:24 8.21 8.23 8.21 8.23 5.3K
14:25 8.23 8.23 8.23 8.23 1.7K
14:26 8.23 8.23 8.22 8.23 58.6K
14:27 8.23 8.23 8.22 8.23 18.3K
14:28 8.22 8.23 8.22 8.23 3.1K
14:29 8.23 8.23 8.23 8.23 1.0K
14:30 8.24 8.24 8.24 8.24 2.1K
14:31 8.24 8.24 8.23 8.24 3.6K
14:32 8.23 8.24 8.23 8.23 8.0K
14:33 8.23 8.24 8.23 8.23 4.6K
14:34 8.24 8.25 8.24 8.25 6.6K
14:35 8.24 8.24 8.20 8.20 91.7K
14:36 8.20 8.20 8.17 8.19 70.6K
14:37 8.19 8.19 8.18 8.19 12.1K
14:38 8.19 8.19 8.19 8.19 3.4K
14:39 8.19 8.19 8.16 8.17 13.4K
14:40 8.16 8.17 8.15 8.16 10.0K
14:41 8.16 8.16 8.14 8.14 13.2K
14:42 8.15 8.15 8.14 8.14 6.1K
14:43 8.14 8.15 8.14 8.15 5.6K
14:44 8.15 8.15 8.14 8.15 18.5K
14:45 8.15 8.15 8.07 8.07 94.8K
14:46 8.06 8.07 8.05 8.06 32.4K
14:47 8.08 8.10 8.07 8.09 75.3K
14:48 8.09 8.09 8.07 8.08 12.1K
14:49 8.08 8.08 8.08 8.08 18.5K
14:50 8.08 8.08 8.07 8.08 8.3K
14:51 8.07 8.08 8.07 8.08 13.8K
14:52 8.07 8.07 8.05 8.07 24.1K
14:53 8.07 8.07 8.06 8.07 14.2K
14:54 8.07 8.07 8.05 8.06 3.7K
14:55 8.07 8.07 8.04 8.04 29.8K
14:56 8.05 8.05 8.04 8.05 14.7K
14:57 8.06 8.07 8.05 8.05 24.0K
14:58 8.06 8.06 8.04 8.05 18.2K
14:59 8.08 8.08 8.07 8.08 32.7K
15:00 8.08 8.08 8.06 8.07 32.3K
15:01 8.08 8.09 8.08 8.08 9.7K
15:02 8.08 8.11 8.08 8.11 5.3K
15:03 8.11 8.11 8.10 8.11 3.3K
15:04 8.11 8.11 8.10 8.11 15.5K
15:05 8.11 8.11 8.10 8.11 8.8K
15:06 8.12 8.12 8.10 8.10 7.8K
15:07 8.09 8.10 8.09 8.09 8.5K
15:08 8.10 8.10 8.09 8.10 3.8K
15:09 8.10 8.10 8.08 8.10 35.2K
15:10 8.09 8.10 8.09 8.09 4.7K
15:11 8.08 8.09 8.08 8.09 2.7K
15:12 8.09 8.09 8.07 8.08 12.9K
15:13 8.09 8.09 8.07 8.07 23.7K
15:14 8.08 8.10 8.07 8.09 18.4K
15:15 8.09 8.09 8.07 8.08 59.3K
15:16 8.08 8.08 8.07 8.07 10.4K
15:17 8.07 8.10 8.07 8.09 39.2K
15:18 8.11 8.16 8.11 8.15 55.8K
15:19 8.16 8.16 8.14 8.15 6.0K
15:20 8.14 8.15 8.14 8.14 20.6K
15:21 8.15 8.15 8.15 8.15 2.5K
15:22 8.15 8.15 8.14 8.15 28.8K
15:23 8.16 8.16 8.12 8.14 29.0K
15:24 8.14 8.14 8.11 8.12 53.8K
15:25 8.11 8.12 8.11 8.12 11.3K
15:26 8.12 8.13 8.11 8.13 5.2K
15:27 8.12 8.13 8.12 8.13 12.9K
15:28 8.13 8.14 8.12 8.13 12.9K
15:29 8.14 8.15 8.11 8.11 25.2K
15:30 8.12 8.15 8.11 8.15 10.1K
15:31 8.15 8.15 8.13 8.13 29.9K
15:32 8.12 8.13 8.11 8.13 8.9K
15:33 8.13 8.13 8.13 8.13 3.7K
15:34 8.13 8.14 8.12 8.14 14.4K
15:35 8.13 8.15 8.13 8.15 5.3K
15:36 8.14 8.14 8.14 8.14 7.1K
15:37 8.13 8.14 8.13 8.14 23.1K
15:38 8.14 8.14 8.13 8.14 6.4K
15:39 8.14 8.14 8.13 8.13 31.6K
15:40 8.13 8.14 8.13 8.14 22.3K
15:41 8.13 8.13 8.11 8.12 22.4K
15:42 8.12 8.12 8.12 8.12 13.2K
15:43 8.13 8.13 8.11 8.13 46.2K
15:44 8.13 8.14 8.13 8.14 8.5K
15:45 8.14 8.14 8.14 8.14 10.0K
15:46 8.14 8.14 8.13 8.13 11.4K
15:47 8.14 8.14 8.13 8.13 43.5K
15:48 8.13 8.14 8.13 8.13 11.5K
15:49 8.14 8.14 8.13 8.14 30.7K
15:50 8.12 8.12 8.10 8.11 53.1K
15:51 8.11 8.12 8.10 8.12 29.5K
15:52 8.12 8.13 8.12 8.13 10.6K
15:53 8.13 8.13 8.11 8.11 23.6K
15:54 8.12 8.12 8.11 8.11 20.5K
15:55 8.10 8.10 8.09 8.10 100.4K
15:56 8.10 8.10 8.09 8.09 36.4K
15:57 8.08 8.08 8.06 8.08 138.6K
15:58 8.08 8.10 8.08 8.09 96.0K
15:59 8.09 8.10 8.08 8.10 417.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし