トンプキンス・ファイナンシャル (TMP)

TMP
🏛️ アメリカ →
65.72
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
2021-12-31 84.16 84.16 82.73 83.58 0.0M
2021-12-30 83.09 83.35 82.64 83.31 0.0M
2021-12-29 83.13 83.82 81.67 83.49 0.0M
2021-12-28 83.19 84.10 82.59 83.33 0.0M
2021-12-27 82.73 83.59 81.84 83.59 0.0M
2021-12-23 81.22 82.64 81.22 82.43 0.0M
2021-12-22 80.59 82.21 80.32 81.62 0.0M
2021-12-21 80.10 81.84 80.10 81.63 0.0M
2021-12-20 79.66 80.13 78.20 79.26 0.0M
2021-12-17 81.71 81.80 79.45 80.26 0.3M
2021-12-16 82.17 83.90 81.27 81.86 0.1M
2021-12-15 80.32 81.69 78.93 81.61 0.1M
2021-12-14 79.36 80.77 78.75 79.39 0.0M
2021-12-13 78.99 79.96 78.34 79.16 0.0M
2021-12-10 79.40 79.73 78.52 79.44 0.0M
2021-12-09 79.31 79.60 79.14 79.14 0.0M
2021-12-08 80.38 80.51 79.10 80.51 0.0M
2021-12-07 81.59 81.76 79.28 79.41 0.0M
2021-12-06 80.32 81.53 80.30 81.04 0.0M
2021-12-03 80.97 80.97 78.45 78.79 0.0M
2021-12-02 77.36 80.89 77.21 80.83 0.0M
2021-12-01 79.97 80.89 77.45 77.45 0.0M
2021-11-30 78.43 78.72 77.30 78.16 0.0M
2021-11-29 81.08 81.90 78.44 78.46 0.0M
2021-11-26 82.04 83.57 78.84 80.11 0.0M
2021-11-24 84.47 85.45 83.99 84.03 0.0M
2021-11-23 84.01 85.05 83.81 85.02 0.0M
2021-11-22 83.70 85.68 83.06 83.55 0.0M
2021-11-19 82.91 83.61 82.55 82.89 0.0M
2021-11-18 83.67 84.03 82.59 83.90 0.0M
2021-11-17 83.47 83.90 82.52 83.74 0.0M
2021-11-16 85.17 85.17 83.81 84.03 0.0M
2021-11-15 84.60 85.75 83.80 84.83 0.0M
2021-11-12 85.00 85.00 83.43 83.89 0.0M
2021-11-11 84.20 84.88 83.90 84.48 0.0M
2021-11-10 83.97 84.95 83.78 83.78 0.0M
2021-11-09 84.18 84.71 83.40 83.97 0.0M
2021-11-08 85.27 85.72 84.24 84.98 0.0M
2021-11-05 83.60 85.90 83.60 84.73 0.0M
2021-11-04 84.07 84.20 81.60 82.94 0.0M
2021-11-03 81.35 85.10 81.35 84.33 0.0M
2021-11-02 83.67 84.18 81.75 81.98 0.0M
2021-11-01 82.49 84.00 82.46 83.54 0.0M
2021-10-29 81.49 82.25 81.27 82.11 0.0M
2021-10-27 83.18 83.43 80.41 80.53 0.0M
2021-10-26 83.99 84.67 83.20 83.31 0.0M
2021-10-25 82.96 84.00 82.10 83.74 0.0M
2021-10-22 80.81 82.61 80.81 81.96 0.0M
2021-10-21 79.67 82.85 79.67 81.56 0.0M
2021-10-20 81.73 83.01 81.73 82.92 0.0M
2021-10-19 82.23 82.23 81.24 81.44 0.0M
2021-10-18 81.88 82.20 81.02 81.43 0.0M
2021-10-15 84.00 84.00 81.91 81.91 0.0M
2021-10-14 82.00 82.44 79.53 82.24 0.0M
2021-10-13 81.88 81.88 80.63 81.26 0.0M
2021-10-12 81.56 82.17 81.15 81.73 0.0M
2021-10-11 83.00 83.40 81.22 81.23 0.0M
2021-10-08 82.50 83.85 82.50 82.67 0.0M
2021-10-07 82.80 83.14 82.10 83.00 0.0M
2021-10-06 82.00 82.21 80.78 81.73 0.0M
2021-10-05 81.26 82.82 80.53 82.32 0.0M
2021-10-04 80.52 82.87 80.18 81.00 0.0M
2021-10-01 81.00 83.11 78.56 81.92 0.0M
2021-09-30 81.54 81.95 80.28 80.91 0.0M
2021-09-29 80.54 81.40 80.00 81.07 0.0M
2021-09-28 79.30 80.70 78.02 79.50 0.0M
2021-09-27 78.61 82.00 78.61 80.63 0.0M
2021-09-24 78.53 78.84 77.91 78.44 0.0M
2021-09-23 76.50 78.72 76.50 77.92 0.0M
2021-09-22 74.84 77.41 74.84 75.81 0.0M
2021-09-21 75.80 75.80 74.23 74.38 0.0M
2021-09-20 75.95 76.01 74.40 75.13 0.0M
2021-09-17 75.47 79.44 74.63 77.85 0.2M
2021-09-16 76.76 76.76 75.07 75.08 0.0M
2021-09-15 75.90 77.09 75.36 76.49 0.0M
2021-09-14 77.18 77.18 75.44 75.57 0.0M
2021-09-13 76.09 77.32 75.50 77.02 0.0M
2021-09-10 77.39 77.39 75.23 75.61 0.0M
2021-09-09 77.25 77.95 76.62 76.78 0.0M
2021-09-08 77.65 78.07 76.48 77.06 0.0M
2021-09-07 79.43 79.61 77.44 77.67 0.0M
2021-09-03 79.90 79.90 78.39 79.24 0.0M
2021-09-02 80.00 80.64 78.39 79.76 0.0M
2021-09-01 79.90 79.90 78.15 79.57 0.0M
2021-08-31 79.13 79.59 78.20 79.59 0.0M
2021-08-30 80.72 80.72 78.08 78.08 0.0M
2021-08-27 77.53 80.64 77.53 80.62 0.0M
2021-08-26 78.92 78.92 77.33 77.33 0.0M
2021-08-25 77.00 80.34 77.00 78.91 0.0M
2021-08-24 79.88 79.88 78.65 79.27 0.0M
2021-08-23 80.57 80.57 79.47 79.52 0.0M
2021-08-20 78.08 80.40 78.08 80.01 0.0M
2021-08-19 79.73 79.73 78.03 79.01 0.0M
2021-08-18 80.07 80.50 78.71 79.13 0.0M
2021-08-17 80.58 80.58 78.51 79.80 0.0M
2021-08-16 80.78 81.69 79.78 81.44 0.0M
2021-08-13 81.72 81.80 80.51 80.95 0.0M
2021-08-12 81.73 81.73 80.46 81.12 0.0M
2021-08-11 79.69 81.79 78.62 81.76 0.0M
2021-08-10 78.68 80.00 77.32 79.20 0.0M
2021-08-09 78.57 79.00 77.97 78.32 0.0M
2021-08-06 77.83 79.49 77.83 79.14 0.0M
2021-08-05 76.04 77.22 76.04 77.08 0.0M
2021-08-04 75.73 76.76 75.55 76.01 0.0M
2021-08-03 75.70 77.33 74.99 77.06 0.1M
2021-08-02 76.51 78.01 75.09 75.59 0.0M
2021-07-30 76.85 77.05 76.05 76.75 0.0M
2021-07-29 77.25 77.75 76.66 76.69 0.0M
2021-07-28 76.48 77.05 75.35 76.56 0.0M
2021-07-27 75.35 76.72 75.30 75.69 0.0M
2021-07-26 75.62 76.74 75.62 76.05 0.0M
2021-07-23 74.25 75.88 74.25 75.54 0.0M
2021-07-22 75.79 76.25 73.81 74.07 0.0M
2021-07-21 76.07 76.89 75.69 75.85 0.0M
2021-07-20 73.71 77.48 73.71 75.14 0.1M
2021-07-19 73.80 75.32 73.18 73.63 0.0M
2021-07-16 77.52 77.98 75.34 75.62 0.0M
2021-07-15 74.75 77.13 74.75 76.71 0.0M
2021-07-14 76.31 76.31 75.64 76.10 0.0M
2021-07-13 77.26 77.26 76.00 76.01 0.0M
2021-07-12 77.07 77.80 76.14 77.80 0.0M
2021-07-09 75.40 77.85 75.40 77.40 0.0M
2021-07-08 74.01 76.05 73.57 74.20 0.0M
2021-07-07 74.70 76.85 74.49 75.33 0.0M
2021-07-06 76.99 76.99 74.46 74.73 0.0M
2021-07-02 78.36 79.18 76.79 76.79 0.0M
2021-07-01 78.02 78.75 77.99 78.28 0.0M
2021-06-30 77.59 79.19 77.46 77.56 0.0M
2021-06-29 78.41 78.83 77.94 78.03 0.0M
2021-06-28 80.27 80.27 77.74 78.20 0.0M
2021-06-25 80.44 81.14 79.91 80.14 0.2M
2021-06-24 79.53 80.72 79.29 80.46 0.0M
2021-06-23 79.99 80.36 79.47 79.53 0.0M
2021-06-22 79.59 80.58 79.10 79.99 0.0M
2021-06-21 78.75 80.90 78.75 80.33 0.0M
2021-06-18 79.10 80.00 77.58 78.38 0.1M
2021-06-17 83.51 83.73 80.69 80.83 0.0M
2021-06-16 82.74 84.56 82.02 84.09 0.0M
2021-06-15 83.23 83.33 81.40 83.33 0.0M
2021-06-14 83.11 83.42 80.99 81.51 0.0M
2021-06-11 83.38 83.42 82.66 82.72 0.0M
2021-06-10 84.11 84.11 82.41 82.63 0.0M
2021-06-09 84.56 84.97 82.99 83.12 0.0M
2021-06-08 83.95 85.48 83.72 85.17 0.0M
2021-06-07 83.13 83.99 82.71 83.79 0.0M
2021-06-04 82.48 82.89 82.24 82.50 0.0M
2021-06-03 81.25 82.63 81.10 82.54 0.0M
2021-06-02 82.49 82.96 80.85 81.22 0.0M
2021-06-01 82.77 83.42 80.74 82.31 0.0M
2021-05-28 82.51 82.51 80.37 81.15 0.0M
2021-05-27 81.26 81.74 80.42 81.71 0.0M
2021-05-26 79.59 80.62 78.51 80.02 0.0M
2021-05-25 81.00 81.40 78.44 78.50 0.1M
2021-05-24 82.53 82.56 80.85 81.52 0.0M
2021-05-21 82.22 82.50 80.96 82.05 0.0M
2021-05-20 80.80 81.17 80.00 80.87 0.0M
2021-05-19 80.47 81.32 79.54 81.07 0.0M
2021-05-18 83.49 84.00 81.06 81.57 0.0M
2021-05-17 83.00 84.02 81.77 84.02 0.0M
2021-05-14 82.15 83.27 81.31 83.23 0.0M
2021-05-13 77.48 82.67 77.48 82.18 0.1M
2021-05-12 78.45 78.95 76.79 76.81 0.0M
2021-05-11 77.43 78.80 77.43 78.36 0.0M
2021-05-10 79.60 80.64 78.81 78.82 0.0M
2021-05-07 79.20 80.40 79.20 80.25 0.0M
2021-05-06 79.79 81.23 79.13 80.57 0.0M
2021-05-05 79.86 80.82 79.03 80.11 0.0M
2021-05-04 80.48 80.92 79.53 80.46 0.0M
2021-05-03 80.00 80.54 79.17 80.28 0.1M
2021-04-30 77.32 79.67 77.32 78.15 0.1M
2021-04-29 78.87 79.33 78.07 78.39 0.0M
2021-04-28 79.22 79.27 77.70 78.05 0.0M
2021-04-27 78.74 79.32 77.81 78.35 0.0M
2021-04-26 80.34 80.34 78.44 78.97 0.0M
2021-04-23 78.36 80.40 78.36 79.38 0.1M
2021-04-22 78.44 78.89 77.53 77.94 0.0M
2021-04-21 76.90 78.81 76.90 78.56 0.0M
2021-04-20 78.99 78.99 76.64 76.90 0.1M
2021-04-19 79.16 80.73 78.63 78.99 0.0M
2021-04-16 81.14 81.14 79.63 79.79 0.0M
2021-04-15 80.90 80.90 78.97 79.84 0.0M
2021-04-14 79.21 80.92 79.21 80.16 0.0M
2021-04-13 81.13 81.13 79.20 79.21 0.0M
2021-04-12 81.51 81.51 80.73 80.74 0.0M
2021-04-09 80.53 81.24 79.94 80.75 0.0M
2021-04-08 79.53 80.97 79.25 80.60 0.1M
2021-04-07 80.01 81.27 79.59 79.72 0.0M
2021-04-06 81.22 81.80 80.38 80.90 0.0M
2021-04-05 83.11 83.11 80.79 81.47 0.0M
2021-04-01 81.67 82.55 80.77 82.54 0.0M
2021-03-31 84.38 85.25 82.19 82.70 0.1M
2021-03-30 83.73 85.03 83.55 84.38 0.0M
2021-03-29 84.04 85.29 82.59 82.92 0.0M
2021-03-26 85.16 85.56 84.03 84.90 0.0M
2021-03-25 81.00 83.81 80.15 83.67 0.0M
2021-03-24 82.16 86.58 81.10 81.11 0.0M
2021-03-23 82.70 82.70 80.32 80.50 0.0M
2021-03-22 85.92 85.92 83.18 83.96 0.0M
2021-03-19 84.25 87.29 82.68 86.99 0.2M
2021-03-18 87.37 87.37 84.50 85.17 0.1M
2021-03-17 88.95 88.95 85.59 86.61 0.1M
2021-03-16 90.86 90.86 87.73 88.31 0.0M
2021-03-15 92.06 92.06 89.27 91.35 0.1M
2021-03-12 91.30 92.80 90.44 92.36 0.0M
2021-03-11 90.02 91.11 89.47 90.86 0.0M
2021-03-10 87.87 91.20 87.87 90.98 0.0M
2021-03-09 89.10 89.73 87.00 88.10 0.1M
2021-03-08 86.50 90.00 85.53 89.69 0.1M
2021-03-05 83.78 86.57 83.39 86.55 0.1M
2021-03-04 81.65 83.82 80.74 82.35 0.0M
2021-03-03 80.20 82.87 80.20 80.91 0.0M
2021-03-02 80.01 80.20 78.69 79.39 0.0M
2021-03-01 79.00 81.04 78.43 80.64 0.0M
2021-02-26 79.00 79.60 77.33 77.33 0.0M
2021-02-25 82.24 82.24 78.59 79.25 0.0M
2021-02-24 79.20 82.25 79.20 81.66 0.0M
2021-02-23 78.10 80.74 77.72 79.38 0.0M
2021-02-22 75.55 78.29 74.90 78.29 0.0M
2021-02-19 74.63 76.49 74.63 76.32 0.0M
2021-02-18 75.69 76.68 74.64 75.48 0.0M
2021-02-17 75.50 76.74 75.23 75.70 0.0M
2021-02-16 76.88 76.88 74.96 75.57 0.1M
2021-02-12 75.51 76.80 74.02 75.77 0.0M
2021-02-11 75.68 76.20 74.67 75.24 0.0M
2021-02-10 75.79 76.50 75.01 75.68 0.0M
2021-02-09 73.97 76.64 72.85 75.27 0.0M
2021-02-08 73.15 74.48 70.89 74.48 0.0M
2021-02-05 72.51 73.66 71.29 72.98 0.0M
2021-02-04 69.96 72.53 69.96 72.53 0.0M
2021-02-03 69.85 70.55 68.47 70.41 0.0M
2021-02-02 68.77 70.25 68.01 70.24 0.0M
2021-02-01 67.02 68.87 66.90 68.41 0.0M
2021-01-29 69.53 70.79 66.83 66.87 0.0M
2021-01-28 71.32 71.32 69.79 70.30 0.0M
2021-01-27 70.10 71.01 68.50 70.05 0.1M
2021-01-26 75.90 75.90 72.02 72.38 0.0M
2021-01-25 75.14 75.85 72.83 74.78 0.0M
2021-01-22 72.90 76.87 72.38 76.87 0.0M
2021-01-21 76.11 77.35 73.87 73.87 0.0M
2021-01-20 76.20 76.83 75.03 75.70 0.0M
2021-01-19 76.77 77.00 75.40 77.00 0.0M
2021-01-15 75.41 76.59 75.10 75.73 0.0M
2021-01-14 76.31 77.48 75.75 77.30 0.0M
2021-01-13 76.45 77.16 75.40 75.65 0.0M
2021-01-12 77.00 79.34 76.28 77.52 0.0M
2021-01-11 74.28 76.40 74.28 76.29 0.0M
2021-01-08 77.55 77.55 73.87 76.12 0.1M
2021-01-07 76.00 77.97 75.51 77.87 0.0M
2021-01-06 72.50 77.84 71.10 76.07 0.1M
2021-01-05 69.32 71.19 69.32 71.17 0.1M
2021-01-04 71.56 71.56 68.65 69.19 0.0M