TMC the metals company Inc (TMC)

TMC
🏛️ アメリカ →
6.36
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
09:30 5.82 5.88 5.82 5.87 433.7K
09:31 5.88 5.88 5.83 5.84 28.1K
09:32 5.84 5.89 5.80 5.80 64.0K
09:33 5.80 5.80 5.77 5.79 24.6K
09:34 5.78 5.82 5.78 5.82 22.3K
09:35 5.79 5.85 5.79 5.85 13.4K
09:36 5.85 5.85 5.82 5.83 18.6K
09:37 5.82 5.82 5.78 5.79 26.4K
09:38 5.80 5.80 5.78 5.78 18.2K
09:39 5.78 5.78 5.78 5.78 13.6K
09:40 5.76 5.78 5.76 5.77 17.2K
09:41 5.77 5.77 5.76 5.76 14.7K
09:42 5.76 5.76 5.75 5.75 18.2K
09:43 5.75 5.76 5.73 5.74 24.9K
09:44 5.74 5.75 5.73 5.75 5.1K
09:45 5.75 5.79 5.74 5.78 15.5K
09:46 5.77 5.81 5.77 5.81 14.6K
09:47 5.81 5.83 5.81 5.82 6.7K
09:48 5.82 5.84 5.82 5.84 13.7K
09:49 5.84 5.87 5.84 5.87 38.1K
09:50 5.87 5.89 5.86 5.89 13.1K
09:51 5.89 5.92 5.89 5.92 48.7K
09:52 5.91 5.93 5.91 5.93 23.8K
09:53 5.94 5.97 5.94 5.96 62.1K
09:54 5.96 5.97 5.95 5.97 27.4K
09:55 5.98 5.99 5.97 5.98 343.7K
09:56 5.98 6.03 5.95 6.02 94.9K
09:57 6.02 6.03 5.97 6.00 112.0K
09:58 6.01 6.03 5.97 6.00 38.5K
09:59 5.99 5.99 5.96 5.96 48.3K
10:00 5.97 5.98 5.95 5.96 33.1K
10:01 5.95 5.98 5.92 5.92 57.4K
10:02 5.93 5.96 5.92 5.96 16.9K
10:03 5.95 5.97 5.92 5.97 18.3K
10:04 5.97 6.00 5.97 6.00 29.6K
10:05 6.00 6.03 5.99 6.03 47.5K
10:06 6.04 6.08 6.04 6.08 81.6K
10:07 6.09 6.13 6.08 6.11 280.3K
10:08 6.11 6.13 6.09 6.10 113.6K
10:09 6.10 6.12 6.08 6.08 85.8K
10:10 6.08 6.09 6.07 6.07 50.1K
10:11 6.06 6.07 6.02 6.02 30.2K
10:12 6.01 6.02 5.98 5.99 57.4K
10:13 5.99 5.99 5.97 5.98 30.2K
10:14 5.99 5.99 5.97 5.98 18.0K
10:15 5.98 5.98 5.95 5.96 18.3K
10:16 5.95 6.00 5.95 5.97 29.5K
10:17 5.97 5.98 5.95 5.96 47.4K
10:18 5.97 5.97 5.95 5.97 35.1K
10:19 5.97 5.97 5.94 5.95 15.0K
10:20 5.95 5.96 5.94 5.95 31.7K
10:21 5.94 5.94 5.93 5.94 13.7K
10:22 5.94 5.95 5.93 5.93 30.0K
10:23 5.93 5.93 5.91 5.92 31.4K
10:24 5.92 5.94 5.92 5.93 22.5K
10:25 5.93 5.94 5.93 5.94 3.5K
10:26 5.94 5.94 5.90 5.92 35.0K
10:27 5.92 5.93 5.92 5.93 12.7K
10:28 5.92 5.92 5.92 5.92 12.9K
10:29 5.91 5.91 5.90 5.90 28.9K
10:30 5.91 5.91 5.90 5.91 9.3K
10:31 5.92 5.92 5.90 5.91 11.8K
10:32 5.91 5.94 5.90 5.94 28.2K
10:33 5.94 5.94 5.93 5.94 18.8K
10:34 5.94 5.94 5.92 5.93 26.6K
10:35 5.93 5.93 5.91 5.91 5.7K
10:36 5.92 5.92 5.90 5.90 44.0K
10:37 5.90 5.91 5.90 5.90 13.3K
10:38 5.91 5.91 5.89 5.89 17.2K
10:39 5.89 5.93 5.89 5.92 24.0K
10:40 5.93 5.93 5.93 5.93 8.4K
10:41 5.94 5.94 5.93 5.94 2.4K
10:42 5.94 5.94 5.93 5.94 4.8K
10:43 5.94 5.94 5.94 5.94 2.2K
10:44 5.94 5.94 5.93 5.94 2.7K
10:45 5.94 5.95 5.94 5.95 5.3K
10:46 5.95 5.95 5.92 5.93 63.7K
10:47 5.94 5.95 5.94 5.95 3.0K
10:48 5.95 5.95 5.94 5.95 34.6K
10:49 5.95 5.97 5.95 5.97 31.3K
10:50 5.97 6.00 5.96 6.00 53.0K
10:51 6.00 6.01 5.99 6.00 36.7K
10:52 6.00 6.00 6.00 6.00 10.0K
10:53 5.99 5.99 5.97 5.97 30.2K
10:54 5.97 5.97 5.95 5.96 13.9K
10:55 5.96 5.96 5.96 5.96 13.4K
10:56 5.96 5.96 5.96 5.96 8.1K
10:57 5.95 5.96 5.95 5.96 10.7K
10:58 5.97 5.98 5.96 5.96 14.9K
10:59 5.97 5.97 5.95 5.96 7.7K
11:00 5.95 5.96 5.95 5.96 4.8K
11:01 5.96 5.97 5.95 5.97 5.8K
11:02 5.96 5.96 5.93 5.94 29.4K
11:03 5.94 5.94 5.93 5.93 5.7K
11:04 5.93 5.93 5.91 5.92 8.8K
11:05 5.92 5.92 5.89 5.89 17.1K
11:06 5.89 5.91 5.89 5.91 13.5K
11:07 5.90 5.90 5.90 5.90 31.7K
11:08 5.90 5.90 5.89 5.90 6.1K
11:09 5.90 5.92 5.90 5.90 29.3K
11:10 5.90 5.90 5.85 5.86 68.1K
11:11 5.86 5.87 5.85 5.85 46.3K
11:12 5.85 5.85 5.84 5.85 4.9K
11:13 5.85 5.86 5.85 5.86 15.9K
11:14 5.85 5.85 5.85 5.85 5.6K
11:15 5.85 5.85 5.84 5.85 9.7K
11:16 5.85 5.86 5.84 5.86 30.1K
11:17 5.86 5.87 5.86 5.87 11.8K
11:18 5.86 5.89 5.86 5.89 24.2K
11:19 5.89 5.89 5.88 5.89 5.0K
11:20 5.89 5.89 5.87 5.88 18.0K
11:21 5.88 5.88 5.86 5.87 3.0K
11:22 5.87 5.88 5.87 5.88 55.4K
11:23 5.86 5.88 5.86 5.88 8.6K
11:24 5.88 5.89 5.88 5.89 8.4K
11:25 5.90 5.90 5.89 5.89 22.4K
11:26 5.89 5.89 5.89 5.89 1.4K
11:27 5.89 5.89 5.88 5.88 11.0K
11:28 5.88 5.88 5.88 5.88 2.4K
11:29 5.89 5.90 5.89 5.90 12.2K
11:30 5.90 5.90 5.87 5.87 10.3K
11:31 5.87 5.87 5.86 5.87 5.0K
11:32 5.87 5.87 5.86 5.87 4.0K
11:33 5.87 5.87 5.86 5.87 1.4K
11:34 5.87 5.87 5.86 5.87 5.7K
11:35 5.87 5.87 5.86 5.87 6.3K
11:36 5.87 5.87 5.84 5.85 123.1K
11:37 5.85 5.85 5.84 5.85 8.1K
11:38 5.84 5.87 5.84 5.86 21.8K
11:39 5.85 5.86 5.85 5.86 1.4K
11:40 5.86 5.86 5.85 5.85 5.1K
11:41 5.84 5.85 5.84 5.84 19.8K
11:42 5.84 5.85 5.84 5.85 11.3K
11:43 5.84 5.85 5.84 5.84 7.0K
11:44 5.83 5.84 5.83 5.84 9.8K
11:45 5.83 5.86 5.83 5.86 9.2K
11:46 5.86 5.86 5.85 5.86 7.2K
11:47 5.86 5.86 5.84 5.84 12.0K
11:48 5.84 5.84 5.81 5.82 73.1K
11:49 5.82 5.82 5.81 5.82 15.8K
11:50 5.82 5.82 5.79 5.79 48.1K
11:51 5.80 5.80 5.80 5.80 6.9K
11:52 5.80 5.80 5.80 5.80 67.5K
11:53 5.80 5.80 5.80 5.80 10.0K
11:54 5.80 5.81 5.80 5.80 97.9K
11:55 5.80 5.81 5.80 5.80 49.2K
11:56 5.81 5.82 5.81 5.82 24.7K
11:57 5.82 5.84 5.82 5.84 22.1K
11:58 5.84 5.85 5.83 5.85 64.9K
11:59 5.85 5.85 5.84 5.85 7.4K
12:00 5.85 5.85 5.83 5.83 34.6K
12:01 5.83 5.83 5.83 5.83 8.2K
12:02 5.83 5.85 5.83 5.84 24.3K
12:03 5.84 5.84 5.84 5.84 12.8K
12:04 5.84 5.84 5.84 5.84 7.3K
12:05 5.84 5.84 5.84 5.84 8.7K
12:06 5.84 5.86 5.84 5.86 10.9K
12:07 5.86 5.86 5.85 5.85 25.1K
12:08 5.86 5.87 5.85 5.86 8.3K
12:09 5.87 5.87 5.87 5.87 3.0K
12:10 5.87 5.87 5.86 5.86 17.6K
12:11 5.86 5.86 5.85 5.85 16.7K
12:12 5.85 5.86 5.85 5.86 10.1K
12:13 5.86 5.86 5.85 5.86 7.8K
12:14 5.86 5.86 5.85 5.85 33.1K
12:15 5.85 5.85 5.85 5.85 16.2K
12:16 5.85 5.85 5.85 5.85 6.7K
12:17 5.85 5.86 5.85 5.86 21.2K
12:18 5.85 5.86 5.85 5.85 12.5K
12:19 5.85 5.85 5.85 5.85 0.4K
12:20 5.85 5.86 5.85 5.85 9.7K
12:21 5.86 5.86 5.86 5.86 2.7K
12:22 5.85 5.86 5.85 5.86 2.8K
12:23 5.85 5.85 5.85 5.85 7.7K
12:24 5.85 5.85 5.84 5.85 4.1K
12:25 5.85 5.85 5.85 5.85 0.4K
12:26 5.85 5.87 5.85 5.87 8.6K
12:27 5.87 5.87 5.87 5.87 5.1K
12:28 5.87 5.88 5.86 5.87 4.6K
12:29 5.88 5.88 5.88 5.88 0.8K
12:30 5.88 5.89 5.88 5.89 11.5K
12:31 5.89 5.89 5.88 5.89 11.6K
12:32 5.88 5.89 5.88 5.89 1.8K
12:33 5.89 5.89 5.88 5.88 7.8K
12:34 5.88 5.88 5.88 5.88 14.9K
12:35 5.89 5.89 5.87 5.88 3.8K
12:36 5.88 5.88 5.87 5.88 4.7K
12:37 5.87 5.87 5.87 5.87 12.3K
12:38 5.88 5.88 5.86 5.87 5.5K
12:39 5.88 5.88 5.86 5.87 28.4K
12:40 5.86 5.86 5.86 5.86 5.6K
12:41 5.86 5.86 5.86 5.86 10.5K
12:42 5.86 5.86 5.85 5.85 40.9K
12:43 5.85 5.86 5.85 5.86 15.6K
12:44 5.86 5.86 5.86 5.86 2.3K
12:45 5.86 5.86 5.86 5.86 5.5K
12:46 5.86 5.86 5.86 5.86 1.8K
12:47 5.86 5.87 5.86 5.87 4.1K
12:48 5.87 5.89 5.87 5.89 17.6K
12:49 5.89 5.89 5.89 5.89 1.8K
12:50 5.89 5.89 5.89 5.89 0.8K
12:51 5.89 5.89 5.87 5.87 31.5K
12:52 5.87 5.87 5.86 5.87 16.8K
12:53 5.88 5.88 5.88 5.88 4.2K
12:54 5.88 5.89 5.88 5.89 31.7K
12:55 5.89 5.89 5.88 5.88 6.3K
12:56 5.88 5.88 5.88 5.88 13.3K
12:57 5.88 5.88 5.87 5.88 3.1K
12:58 5.88 5.88 5.88 5.88 0.6K
12:59 5.88 5.88 5.87 5.88 17.4K
13:00 5.86 5.86 5.85 5.85 16.8K
13:01 5.85 5.85 5.85 5.85 6.2K
13:02 5.85 5.85 5.84 5.85 46.9K
13:03 5.85 5.85 5.84 5.85 5.0K
13:04 5.85 5.85 5.85 5.85 7.4K
13:05 5.85 5.87 5.85 5.87 46.3K
13:06 5.87 5.89 5.87 5.89 8.2K
13:07 5.90 5.90 5.89 5.90 4.3K
13:08 5.90 5.90 5.90 5.90 2.8K
13:09 5.90 5.90 5.89 5.89 31.1K
13:10 5.89 5.89 5.87 5.87 23.2K
13:11 5.86 5.86 5.84 5.85 35.4K
13:12 5.81 5.81 5.80 5.80 87.3K
13:13 5.80 5.80 5.80 5.80 7.5K
13:14 5.80 5.80 5.79 5.80 14.8K
13:15 5.80 5.80 5.78 5.78 26.9K
13:16 5.79 5.79 5.76 5.76 167.5K
13:17 5.77 5.77 5.76 5.77 52.5K
13:18 5.78 5.78 5.76 5.76 227.8K
13:19 5.76 5.76 5.76 5.76 40.2K
13:20 5.76 5.76 5.76 5.76 15.9K
13:21 5.77 5.78 5.75 5.75 57.0K
13:22 5.75 5.75 5.74 5.75 26.5K
13:23 5.75 5.75 5.74 5.74 26.5K
13:24 5.74 5.74 5.74 5.74 2.4K
13:25 5.73 5.73 5.70 5.73 288.2K
13:26 5.72 5.73 5.72 5.73 27.6K
13:27 5.73 5.74 5.73 5.73 29.4K
13:28 5.72 5.74 5.72 5.73 19.8K
13:29 5.73 5.73 5.72 5.72 11.3K
13:30 5.72 5.72 5.71 5.72 4.0K
13:31 5.72 5.72 5.71 5.72 3.3K
13:32 5.73 5.73 5.72 5.73 20.2K
13:33 5.71 5.73 5.71 5.73 33.6K
13:34 5.72 5.73 5.72 5.73 4.2K
13:35 5.73 5.73 5.73 5.73 2.0K
13:36 5.73 5.73 5.73 5.73 4.2K
13:37 5.73 5.73 5.72 5.72 28.9K
13:38 5.72 5.72 5.71 5.72 1.4K
13:39 5.72 5.72 5.72 5.72 4.2K
13:40 5.71 5.72 5.70 5.72 31.2K
13:41 5.71 5.73 5.71 5.72 29.0K
13:42 5.73 5.74 5.72 5.74 18.2K
13:43 5.74 5.74 5.73 5.73 10.4K
13:44 5.73 5.73 5.73 5.73 3.9K
13:45 5.73 5.74 5.73 5.74 37.4K
13:46 5.74 5.75 5.74 5.75 2.9K
13:47 5.75 5.75 5.74 5.75 5.3K
13:48 5.75 5.76 5.75 5.76 9.4K
13:49 5.76 5.77 5.75 5.77 69.4K
13:50 5.77 5.77 5.76 5.76 6.7K
13:51 5.76 5.76 5.76 5.76 16.8K
13:52 5.76 5.76 5.75 5.75 7.4K
13:53 5.75 5.76 5.75 5.76 1.5K
13:54 5.76 5.76 5.75 5.75 10.3K
13:55 5.75 5.75 5.73 5.73 39.7K
13:56 5.73 5.73 5.72 5.73 124.6K
13:57 5.72 5.73 5.72 5.73 4.0K
13:58 5.73 5.74 5.72 5.74 27.3K
13:59 5.75 5.76 5.74 5.76 15.5K
14:00 5.76 5.76 5.75 5.75 5.3K
14:01 5.74 5.75 5.74 5.75 0.3K
14:02 5.75 5.75 5.74 5.75 2.7K
14:03 5.75 5.75 5.75 5.75 0.7K
14:04 5.75 5.76 5.75 5.76 10.1K
14:05 5.76 5.76 5.75 5.76 9.8K
14:06 5.76 5.76 5.76 5.76 1.5K
14:07 5.76 5.78 5.76 5.78 13.9K
14:08 5.78 5.78 5.77 5.78 2.2K
14:09 5.78 5.78 5.77 5.77 19.1K
14:10 5.78 5.78 5.77 5.77 1.9K
14:12 5.78 5.78 5.78 5.78 0.5K
14:13 5.78 5.78 5.77 5.77 23.6K
14:14 5.77 5.77 5.77 5.77 0.4K
14:15 5.77 5.77 5.76 5.76 4.9K
14:16 5.76 5.77 5.76 5.76 6.6K
14:17 5.77 5.77 5.76 5.76 8.1K
14:18 5.76 5.76 5.75 5.76 66.1K
14:19 5.76 5.76 5.76 5.76 2.5K
14:20 5.76 5.76 5.76 5.76 0.5K
14:21 5.76 5.76 5.76 5.76 0.2K
14:22 5.76 5.76 5.75 5.75 1.4K
14:23 5.76 5.76 5.76 5.76 5.8K
14:24 5.76 5.76 5.75 5.75 1.4K
14:25 5.76 5.76 5.75 5.75 19.2K
14:26 5.75 5.75 5.75 5.75 3.5K
14:27 5.75 5.75 5.75 5.75 4.4K
14:28 5.75 5.75 5.75 5.75 0.7K
14:29 5.74 5.75 5.74 5.75 4.1K
14:31 5.75 5.75 5.75 5.75 1.5K
14:32 5.75 5.76 5.75 5.76 23.2K
14:33 5.76 5.76 5.75 5.75 11.3K
14:34 5.75 5.75 5.74 5.75 4.3K
14:35 5.75 5.75 5.75 5.75 0.5K
14:36 5.74 5.74 5.73 5.73 6.2K
14:37 5.74 5.74 5.74 5.74 1.3K
14:38 5.73 5.73 5.72 5.72 18.2K
14:39 5.72 5.72 5.69 5.70 61.9K
14:40 5.69 5.69 5.69 5.69 17.1K
14:41 5.69 5.70 5.69 5.70 23.7K
14:42 5.70 5.70 5.69 5.69 3.8K
14:43 5.69 5.71 5.69 5.71 24.5K
14:44 5.71 5.71 5.70 5.71 2.9K
14:45 5.70 5.70 5.70 5.70 12.2K
14:46 5.70 5.70 5.69 5.70 8.3K
14:47 5.70 5.72 5.70 5.72 27.8K
14:48 5.72 5.72 5.72 5.72 2.4K
14:49 5.71 5.72 5.71 5.71 8.7K
14:50 5.71 5.71 5.71 5.71 2.9K
14:51 5.70 5.74 5.70 5.74 28.2K
14:52 5.74 5.74 5.74 5.74 3.5K
14:53 5.74 5.74 5.74 5.74 4.1K
14:54 5.76 5.76 5.76 5.76 11.3K
14:55 5.76 5.76 5.76 5.76 2.5K
14:56 5.76 5.76 5.75 5.76 2.0K
14:57 5.76 5.76 5.76 5.76 2.1K
14:58 5.76 5.76 5.75 5.76 3.1K
14:59 5.76 5.76 5.75 5.76 26.3K
15:00 5.77 5.77 5.76 5.77 17.1K
15:01 5.77 5.77 5.76 5.76 3.4K
15:02 5.77 5.78 5.77 5.78 16.2K
15:03 5.78 5.78 5.77 5.78 5.7K
15:04 5.78 5.78 5.78 5.78 3.5K
15:05 5.78 5.79 5.78 5.79 17.2K
15:06 5.79 5.79 5.79 5.79 2.2K
15:07 5.79 5.80 5.79 5.80 24.7K
15:08 5.80 5.80 5.80 5.80 21.8K
15:09 5.80 5.80 5.80 5.80 1.7K
15:10 5.80 5.80 5.79 5.79 6.5K
15:11 5.80 5.80 5.79 5.80 8.5K
15:12 5.79 5.80 5.79 5.80 12.7K
15:13 5.80 5.80 5.78 5.78 46.8K
15:14 5.79 5.79 5.79 5.79 3.7K
15:15 5.77 5.78 5.77 5.78 44.4K
15:16 5.78 5.78 5.78 5.78 8.0K
15:17 5.78 5.78 5.77 5.78 6.7K
15:18 5.78 5.78 5.77 5.77 20.7K
15:19 5.77 5.77 5.76 5.76 51.8K
15:20 5.76 5.76 5.76 5.76 4.3K
15:21 5.76 5.76 5.75 5.76 1.2K
15:22 5.76 5.76 5.75 5.76 2.0K
15:23 5.76 5.76 5.75 5.75 3.9K
15:24 5.76 5.76 5.76 5.76 4.6K
15:25 5.76 5.76 5.75 5.76 4.2K
15:26 5.76 5.76 5.76 5.76 5.4K
15:27 5.76 5.76 5.76 5.76 4.4K
15:28 5.76 5.76 5.76 5.76 2.6K
15:29 5.76 5.76 5.76 5.76 6.4K
15:30 5.76 5.77 5.74 5.77 62.2K
15:31 5.77 5.77 5.77 5.77 9.3K
15:32 5.77 5.77 5.77 5.77 3.9K
15:33 5.77 5.77 5.77 5.77 5.3K
15:34 5.77 5.77 5.76 5.77 6.0K
15:35 5.77 5.77 5.76 5.76 5.7K
15:36 5.76 5.79 5.76 5.78 99.7K
15:37 5.78 5.79 5.78 5.79 5.8K
15:38 5.79 5.79 5.78 5.78 15.5K
15:39 5.75 5.75 5.75 5.75 57.2K
15:40 5.75 5.75 5.73 5.74 33.5K
15:41 5.74 5.74 5.73 5.73 96.3K
15:42 5.73 5.73 5.72 5.72 17.5K
15:43 5.72 5.72 5.72 5.72 9.0K
15:44 5.73 5.77 5.73 5.77 41.9K
15:45 5.77 5.77 5.76 5.77 45.5K
15:46 5.76 5.76 5.74 5.74 112.3K
15:47 5.74 5.74 5.74 5.74 27.6K
15:48 5.74 5.75 5.74 5.75 73.6K
15:49 5.75 5.75 5.75 5.75 21.2K
15:50 5.76 5.76 5.76 5.76 64.4K
15:51 5.76 5.76 5.75 5.75 61.6K
15:52 5.75 5.75 5.75 5.75 24.6K
15:53 5.75 5.77 5.74 5.76 179.7K
15:54 5.77 5.79 5.77 5.79 159.6K
15:55 5.78 5.78 5.76 5.76 60.1K
15:56 5.76 5.77 5.76 5.76 31.0K
15:57 5.77 5.77 5.75 5.77 220.5K
15:58 5.77 5.78 5.77 5.77 223.2K
15:59 5.77 5.79 5.77 5.77 664.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし