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
2022-12-30 77.71 78.14 76.45 77.58 0.0M
2022-12-29 77.49 77.64 76.87 77.45 0.0M
2022-12-28 77.30 77.50 76.70 76.79 0.0M
2022-12-27 78.00 78.08 77.75 78.05 0.0M
2022-12-23 77.00 77.84 76.65 77.42 0.0M
2022-12-22 77.20 77.22 75.97 76.76 0.0M
2022-12-21 76.66 77.74 75.90 77.72 0.0M
2022-12-20 76.47 76.86 75.05 76.25 0.0M
2022-12-19 75.78 76.74 75.78 76.16 0.0M
2022-12-16 75.24 76.20 74.45 75.49 0.2M
2022-12-15 77.58 78.03 75.70 76.19 0.1M
2022-12-14 79.87 79.87 77.40 77.86 0.1M
2022-12-13 81.54 81.74 79.25 79.27 0.0M
2022-12-12 80.01 80.56 79.30 79.84 0.0M
2022-12-09 79.84 80.68 79.64 79.79 0.0M
2022-12-08 80.34 80.92 80.04 80.26 0.0M
2022-12-07 80.49 81.53 79.79 79.94 0.0M
2022-12-06 80.89 81.40 80.41 81.18 0.0M
2022-12-05 82.75 82.75 80.43 80.66 0.0M
2022-12-02 82.63 83.90 82.63 83.29 0.0M
2022-12-01 84.01 84.14 82.65 83.76 0.0M
2022-11-30 81.82 83.94 81.04 83.54 0.0M
2022-11-29 82.26 82.57 81.68 82.01 0.0M
2022-11-28 84.19 84.19 81.95 82.44 0.0M
2022-11-25 84.24 84.24 82.30 84.01 0.0M
2022-11-23 84.00 84.70 82.89 83.49 0.0M
2022-11-22 84.00 84.19 82.68 83.47 0.0M
2022-11-21 83.49 84.22 82.64 84.01 0.0M
2022-11-18 85.00 85.00 82.29 82.73 0.0M
2022-11-17 83.16 83.16 82.08 83.05 0.0M
2022-11-16 84.25 84.30 82.18 82.73 0.0M
2022-11-15 83.00 84.73 82.63 84.49 0.1M
2022-11-14 82.08 83.01 81.25 81.91 0.0M
2022-11-11 83.24 83.39 80.96 81.25 0.0M
2022-11-10 81.32 83.70 81.32 83.22 0.1M
2022-11-09 80.35 81.53 80.35 81.48 0.0M
2022-11-08 81.63 82.05 80.90 81.23 0.0M
2022-11-07 82.53 82.78 81.68 82.17 0.0M
2022-11-04 81.60 83.79 81.51 83.79 0.0M
2022-11-03 80.55 82.49 80.55 81.36 0.0M
2022-11-02 82.82 83.77 81.29 82.27 0.0M
2022-11-01 82.98 84.25 82.70 83.33 0.1M
2022-10-31 82.07 83.76 82.07 82.84 0.0M
2022-10-28 81.76 83.15 81.26 83.15 0.0M
2022-10-27 80.06 81.68 80.06 80.47 0.0M
2022-10-26 80.85 80.98 79.46 79.75 0.0M
2022-10-25 79.58 80.09 78.69 79.89 0.0M
2022-10-24 78.76 79.49 78.48 79.46 0.0M
2022-10-21 78.53 78.76 76.21 78.62 0.0M
2022-10-20 78.59 78.85 76.04 76.48 0.0M
2022-10-19 77.12 78.98 77.12 78.76 0.0M
2022-10-18 79.01 79.50 78.27 78.57 0.0M
2022-10-17 78.24 78.87 77.98 78.82 0.0M
2022-10-14 77.63 77.84 76.87 77.45 0.0M
2022-10-13 73.45 77.81 73.45 77.81 0.0M
2022-10-12 74.41 75.05 74.13 74.76 0.0M
2022-10-11 73.40 75.28 73.40 75.00 0.0M
2022-10-10 73.09 74.53 73.09 74.23 0.0M
2022-10-07 74.08 75.22 73.25 73.44 0.0M
2022-10-06 75.30 75.45 74.85 75.03 0.0M
2022-10-05 75.22 75.86 74.86 75.57 0.0M
2022-10-04 74.23 76.23 74.23 76.09 0.0M
2022-10-03 72.66 73.63 72.22 73.45 0.1M
2022-09-30 73.34 74.31 72.45 72.62 0.0M
2022-09-29 73.51 74.14 72.58 73.05 0.0M
2022-09-28 73.57 74.98 73.04 74.09 0.0M
2022-09-27 75.16 75.55 73.24 73.31 0.0M
2022-09-26 74.96 75.74 74.12 74.70 0.0M
2022-09-23 74.33 75.03 74.07 75.02 0.0M
2022-09-22 75.65 75.94 74.76 75.51 0.0M
2022-09-21 77.04 77.58 75.89 76.32 0.0M
2022-09-20 74.40 77.19 74.40 76.93 0.0M
2022-09-19 74.71 76.98 74.71 76.74 0.0M
2022-09-16 74.56 75.62 74.32 74.68 0.2M
2022-09-15 74.77 76.09 74.77 75.53 0.0M
2022-09-14 73.84 75.00 73.84 74.65 0.1M
2022-09-13 74.45 75.52 73.48 74.00 0.0M
2022-09-12 75.06 76.34 75.06 76.34 0.0M
2022-09-09 75.74 75.74 74.91 75.33 0.0M
2022-09-08 74.16 75.23 74.16 74.57 0.0M
2022-09-07 73.86 74.89 72.72 74.75 0.1M
2022-09-06 72.99 73.97 72.00 73.74 0.1M
2022-09-02 73.45 73.45 71.03 71.77 0.0M
2022-09-01 72.13 73.19 71.83 73.19 0.0M
2022-08-31 72.59 72.65 71.64 71.64 0.0M
2022-08-30 72.50 72.96 72.13 72.85 0.0M
2022-08-29 73.77 73.77 72.33 72.33 0.0M
2022-08-26 75.94 75.94 73.65 74.10 0.0M
2022-08-25 74.51 75.59 74.42 75.18 0.0M
2022-08-24 75.46 75.47 74.21 74.65 0.0M
2022-08-23 76.69 76.69 75.02 75.03 0.0M
2022-08-22 77.76 78.13 76.07 76.43 0.0M
2022-08-19 78.39 78.46 77.35 78.31 0.1M
2022-08-18 77.62 78.92 77.62 78.69 0.0M
2022-08-17 79.01 79.29 78.36 78.94 0.0M
2022-08-16 78.56 79.90 78.38 79.90 0.0M
2022-08-15 77.91 79.13 77.61 78.89 0.0M
2022-08-12 77.41 78.74 75.87 78.29 0.0M
2022-08-11 76.99 77.15 75.98 76.28 0.0M
2022-08-10 76.52 76.52 75.20 76.23 0.0M
2022-08-09 75.12 75.79 74.43 75.42 0.0M
2022-08-08 75.01 75.58 74.72 75.13 0.0M
2022-08-05 75.64 75.67 74.31 75.35 0.0M
2022-08-04 74.92 75.01 74.19 74.74 0.0M
2022-08-03 76.30 76.30 74.97 75.32 0.0M
2022-08-02 76.02 76.18 74.98 75.15 0.0M
2022-08-01 76.36 77.10 74.86 76.86 0.0M
2022-07-29 76.66 77.52 76.61 77.15 0.0M
2022-07-28 76.79 77.38 75.93 77.24 0.0M
2022-07-27 76.68 77.34 76.26 77.11 0.0M
2022-07-26 74.24 76.31 74.15 76.05 0.0M
2022-07-25 72.63 74.68 72.63 74.64 0.0M
2022-07-22 74.30 75.00 73.44 74.19 0.0M
2022-07-21 74.11 75.00 73.88 75.00 0.0M
2022-07-20 73.95 74.59 73.00 74.58 0.0M
2022-07-19 72.82 74.90 72.82 74.27 0.0M
2022-07-18 73.18 73.88 72.05 72.48 0.0M
2022-07-15 72.23 73.17 71.27 73.10 0.0M
2022-07-14 70.00 71.17 69.51 70.79 0.0M
2022-07-13 71.40 71.91 70.82 70.83 0.0M
2022-07-12 71.41 73.02 71.41 72.04 0.0M
2022-07-11 72.33 72.59 71.93 72.31 0.0M
2022-07-08 71.65 72.85 71.60 72.45 0.0M
2022-07-07 72.64 74.54 72.32 72.41 0.0M
2022-07-06 73.00 73.13 71.92 72.83 0.0M
2022-07-05 72.07 73.43 70.87 73.39 0.0M
2022-07-01 71.45 73.17 69.51 72.95 0.0M
2022-06-30 69.85 72.20 69.85 72.10 0.0M
2022-06-29 71.18 71.34 70.46 70.94 0.0M
2022-06-28 71.46 72.35 70.84 71.02 0.1M
2022-06-27 72.55 72.95 71.32 71.46 0.0M
2022-06-24 70.21 73.19 70.21 72.37 0.1M
2022-06-23 70.68 70.68 69.70 70.40 0.0M
2022-06-22 70.63 71.60 70.45 70.92 0.0M
2022-06-21 70.90 71.19 70.50 70.89 0.0M
2022-06-17 69.43 70.45 69.19 69.75 0.1M
2022-06-16 69.90 69.90 68.50 68.90 0.1M
2022-06-15 70.42 71.32 69.85 70.47 0.1M
2022-06-14 69.72 72.00 69.48 70.28 0.0M
2022-06-13 69.20 71.34 69.20 69.99 0.1M
2022-06-10 71.20 71.55 70.41 70.74 0.0M
2022-06-09 73.24 73.55 72.00 72.08 0.0M
2022-06-08 74.82 74.84 73.22 73.92 0.0M
2022-06-07 73.62 75.03 73.55 75.02 0.0M
2022-06-06 74.22 75.12 74.22 74.68 0.0M
2022-06-03 74.50 74.87 73.91 73.91 0.0M
2022-06-02 75.05 75.64 74.00 75.43 0.0M
2022-06-01 76.00 76.00 74.41 74.53 0.1M
2022-05-31 75.65 76.84 74.75 76.21 0.1M
2022-05-27 75.09 75.95 74.60 75.95 0.0M
2022-05-26 74.71 75.32 73.90 74.80 0.0M
2022-05-25 74.08 74.72 73.58 73.81 0.0M
2022-05-24 72.45 73.90 71.82 73.56 0.0M
2022-05-23 71.94 73.57 71.70 72.54 0.1M
2022-05-20 72.15 72.15 69.70 71.05 0.1M
2022-05-19 72.32 73.21 70.49 70.74 0.1M
2022-05-18 72.83 73.80 72.12 72.53 0.1M
2022-05-17 73.15 74.33 73.15 74.12 0.0M
2022-05-16 72.75 73.31 71.87 72.66 0.1M
2022-05-13 73.85 73.85 72.16 72.35 0.0M
2022-05-12 73.50 73.52 72.15 73.39 0.0M
2022-05-11 73.96 75.33 72.67 72.85 0.1M
2022-05-10 74.20 75.40 73.17 73.64 0.0M
2022-05-09 72.70 75.08 72.67 74.47 0.0M
2022-05-06 74.21 74.21 72.95 73.94 0.0M
2022-05-05 75.48 75.48 73.38 74.21 0.0M
2022-05-04 74.79 76.30 74.20 76.02 0.0M
2022-05-03 74.26 74.98 73.36 74.15 0.0M
2022-05-02 73.64 75.92 73.32 74.47 0.1M
2022-04-29 74.22 75.55 72.52 73.00 0.0M
2022-04-28 74.91 75.76 74.20 75.63 0.0M
2022-04-27 75.64 75.84 74.24 74.54 0.0M
2022-04-26 75.64 76.50 75.08 75.19 0.1M
2022-04-25 76.11 77.13 74.99 76.92 0.1M
2022-04-22 78.16 78.16 76.51 76.51 0.0M
2022-04-21 79.56 79.56 77.97 78.16 0.0M
2022-04-20 78.22 79.84 78.22 79.08 0.1M
2022-04-19 75.84 78.97 75.84 78.69 0.0M
2022-04-18 76.55 77.52 76.55 76.98 0.0M
2022-04-14 77.49 77.75 76.60 76.94 0.0M
2022-04-13 76.08 77.58 76.08 76.92 0.1M
2022-04-12 76.48 77.17 76.29 76.29 0.0M
2022-04-11 75.29 76.92 75.29 76.06 0.1M
2022-04-08 76.35 76.73 75.05 75.05 0.0M
2022-04-07 76.57 76.60 75.59 75.80 0.1M
2022-04-06 76.81 77.78 76.00 76.00 0.1M
2022-04-05 77.75 78.31 76.70 76.95 0.1M
2022-04-04 78.80 78.80 77.62 77.71 0.0M
2022-04-01 78.15 79.30 77.99 79.03 0.0M
2022-03-31 78.59 79.11 77.93 78.27 0.1M
2022-03-30 80.43 80.43 78.06 78.12 0.0M
2022-03-29 80.49 81.00 79.41 80.25 0.0M
2022-03-28 79.50 80.16 77.97 79.58 0.0M
2022-03-25 78.61 80.60 78.10 80.23 0.0M
2022-03-24 77.87 78.73 77.80 78.73 0.0M
2022-03-23 79.46 79.46 77.86 78.19 0.0M
2022-03-22 79.65 81.46 79.65 80.33 0.0M
2022-03-21 80.44 80.44 79.12 79.65 0.0M
2022-03-18 80.29 80.29 78.47 79.30 0.1M
2022-03-17 80.90 80.97 79.61 80.58 0.0M
2022-03-16 80.55 81.03 80.12 80.86 0.0M
2022-03-15 80.67 81.22 79.53 80.40 0.0M
2022-03-14 80.74 81.09 80.29 80.89 0.0M
2022-03-11 79.27 80.53 79.27 79.77 0.0M
2022-03-10 77.56 79.25 77.56 79.01 0.0M
2022-03-09 79.37 79.43 78.45 78.96 0.0M
2022-03-08 78.67 79.28 77.11 77.13 0.0M
2022-03-07 78.56 79.04 78.03 78.37 0.0M
2022-03-04 77.83 79.39 77.83 78.78 0.0M
2022-03-03 78.90 79.73 78.04 79.52 0.0M
2022-03-02 76.50 79.17 76.50 78.92 0.0M
2022-03-01 78.44 78.44 75.61 76.17 0.1M
2022-02-28 78.40 79.87 78.40 79.10 0.0M
2022-02-25 77.60 79.91 77.60 79.37 0.0M
2022-02-24 76.55 77.66 75.43 76.99 0.0M
2022-02-23 80.30 80.76 77.67 77.92 0.0M
2022-02-22 80.07 80.98 79.53 79.80 0.0M
2022-02-18 78.50 80.46 78.50 80.06 0.0M
2022-02-17 80.40 80.80 79.28 79.76 0.0M
2022-02-16 80.58 80.95 79.99 80.38 0.0M
2022-02-15 79.70 81.41 79.20 81.25 0.1M
2022-02-14 78.91 79.42 77.96 78.03 0.0M
2022-02-11 78.13 79.72 77.72 78.27 0.0M
2022-02-10 78.19 79.67 77.46 77.76 0.0M
2022-02-09 80.61 80.61 77.90 78.19 0.0M
2022-02-08 79.56 80.93 79.56 80.73 0.0M
2022-02-07 78.65 79.26 78.62 79.22 0.0M
2022-02-04 79.52 80.24 78.83 80.07 0.0M
2022-02-03 79.78 80.73 79.04 79.70 0.0M
2022-02-02 80.90 81.52 79.03 80.23 0.0M
2022-02-01 79.98 80.91 77.39 80.91 0.0M
2022-01-31 77.96 80.20 77.69 79.56 0.0M
2022-01-28 79.09 80.12 77.38 79.58 0.0M
2022-01-27 81.77 83.80 79.86 79.96 0.0M
2022-01-26 83.38 84.18 81.02 81.77 0.0M
2022-01-25 82.48 83.99 81.42 82.70 0.0M
2022-01-24 79.91 83.71 79.91 82.94 0.0M
2022-01-21 80.82 83.65 80.82 81.11 0.0M
2022-01-20 83.02 83.80 80.86 81.03 0.0M
2022-01-19 83.75 84.19 82.91 82.91 0.0M
2022-01-18 85.67 85.71 83.90 84.35 0.0M
2022-01-14 84.21 85.98 84.20 85.94 0.0M
2022-01-13 84.89 85.76 84.40 84.72 0.0M
2022-01-12 84.28 85.05 83.72 83.93 0.0M
2022-01-11 85.70 85.70 83.91 84.18 0.0M
2022-01-10 86.14 86.14 84.84 85.10 0.0M
2022-01-07 86.00 86.42 85.52 86.30 0.0M
2022-01-06 84.34 86.14 84.34 85.98 0.0M
2022-01-05 83.59 85.70 83.59 84.55 0.0M
2022-01-04 85.03 85.92 85.03 85.05 0.0M
2022-01-03 83.67 85.46 83.17 84.10 0.0M