TQR PCL (TQRm)

TQRm
🏛️ タイ →
5.50
最終更新: 2025-09-29
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
2021-12-30 14.20 14.40 14.20 14.30 0.1M
2021-12-29 14.20 14.30 14.00 14.20 0.2M
2021-12-28 14.20 14.20 14.00 14.20 0.3M
2021-12-27 14.40 14.40 14.20 14.30 0.2M
2021-12-24 14.40 14.40 14.20 14.30 0.1M
2021-12-23 14.20 14.40 14.10 14.30 0.1M
2021-12-22 14.00 14.20 14.00 14.10 0.1M
2021-12-21 14.20 14.30 14.00 14.10 0.1M
2021-12-20 14.40 14.40 14.10 14.10 0.1M
2021-12-17 14.40 14.40 14.20 14.30 0.1M
2021-12-16 14.70 14.70 14.40 14.40 0.1M
2021-12-15 14.70 14.70 14.50 14.50 0.1M
2021-12-14 15.00 15.00 14.60 14.70 0.1M
2021-12-13 14.40 15.20 14.30 14.90 0.5M
2021-12-09 14.20 14.30 14.10 14.30 0.1M
2021-12-08 14.10 14.20 14.10 14.20 0.1M
2021-12-07 14.00 14.20 14.00 14.10 0.1M
2021-12-03 14.10 14.20 14.00 14.00 0.1M
2021-12-02 14.00 14.10 13.90 14.00 0.1M
2021-12-01 14.20 14.20 14.00 14.20 0.1M
2021-11-30 14.40 14.40 14.10 14.20 0.2M
2021-11-29 14.60 14.70 14.30 14.40 0.3M
2021-11-26 14.70 14.70 14.50 14.50 0.2M
2021-11-25 14.60 14.80 14.60 14.70 0.2M
2021-11-24 14.80 14.90 14.60 14.60 0.3M
2021-11-23 14.50 15.00 14.50 14.70 0.5M
2021-11-22 14.80 14.80 14.60 14.60 0.2M
2021-11-19 14.70 14.90 14.60 14.80 0.2M
2021-11-18 14.80 14.90 14.60 14.80 0.2M
2021-11-17 14.90 14.90 14.80 14.90 0.2M
2021-11-16 14.90 15.00 14.80 14.90 0.1M
2021-11-15 14.90 14.90 14.80 14.80 0.1M
2021-11-12 15.00 15.00 14.80 14.80 0.1M
2021-11-11 15.10 15.10 14.90 15.00 0.1M
2021-11-10 15.00 15.20 14.90 15.10 0.1M
2021-11-09 14.80 15.00 14.80 14.90 0.1M
2021-11-08 15.30 15.30 14.80 14.90 0.2M
2021-11-05 15.00 15.00 14.80 14.80 0.0M
2021-11-04 14.60 15.10 14.60 15.00 0.1M
2021-11-03 15.00 15.00 14.80 15.00 0.1M
2021-11-02 15.50 15.50 14.80 15.00 0.2M
2021-11-01 15.30 15.50 15.20 15.40 0.1M
2021-10-29 15.50 15.50 15.10 15.30 0.2M
2021-10-28 15.60 15.60 15.40 15.50 0.1M
2021-10-27 15.50 15.70 15.40 15.60 0.0M
2021-10-26 15.60 15.70 15.50 15.50 0.1M
2021-10-25 15.50 15.70 15.50 15.60 0.0M
2021-10-21 15.60 15.80 15.40 15.50 0.1M
2021-10-20 15.70 15.70 15.50 15.60 0.0M
2021-10-19 15.80 15.80 15.50 15.50 0.1M
2021-10-18 15.50 15.80 15.40 15.80 0.2M
2021-10-15 15.50 15.70 15.40 15.60 0.1M
2021-10-14 15.50 15.60 15.40 15.50 0.0M
2021-10-12 15.50 15.60 15.40 15.50 0.1M
2021-10-11 15.60 15.80 15.50 15.50 0.1M
2021-10-08 15.50 15.80 15.50 15.70 0.1M
2021-10-07 15.50 15.70 15.50 15.60 0.1M
2021-10-06 15.60 15.60 15.40 15.60 0.1M
2021-10-05 15.60 15.60 15.40 15.50 0.1M
2021-10-04 15.40 15.80 15.40 15.70 0.1M
2021-10-01 15.60 15.60 15.30 15.40 0.1M
2021-09-30 15.60 15.70 15.40 15.60 0.3M
2021-09-29 15.70 15.90 15.50 15.70 0.1M
2021-09-28 16.10 16.10 15.70 15.70 0.2M
2021-09-27 16.40 16.50 16.10 16.10 0.4M
2021-09-23 15.80 16.80 15.50 16.50 1.0M
2021-09-22 15.10 15.90 15.10 15.80 0.3M
2021-09-21 15.30 15.30 15.00 15.10 0.8M
2021-09-20 15.60 15.60 15.30 15.30 0.3M
2021-09-17 15.80 15.80 15.50 15.60 0.5M
2021-09-16 15.90 16.00 15.80 15.90 0.1M
2021-09-15 16.00 16.00 15.70 15.90 0.2M
2021-09-14 16.10 16.20 15.90 16.00 0.2M
2021-09-13 16.30 16.40 16.20 16.20 0.2M
2021-09-10 16.40 16.40 16.20 16.30 0.2M
2021-09-09 16.50 16.50 16.30 16.40 0.1M
2021-09-08 16.30 16.70 16.20 16.50 0.1M
2021-09-07 16.80 16.80 16.40 16.40 0.2M
2021-09-06 16.30 16.70 16.30 16.60 0.3M
2021-09-03 16.80 16.80 16.30 16.30 0.3M
2021-09-02 16.90 16.90 16.70 16.70 0.1M
2021-09-01 16.90 16.90 16.60 16.80 0.3M
2021-08-31 17.30 17.30 16.60 16.90 0.7M
2021-08-30 17.30 17.60 17.10 17.20 1.0M
2021-08-27 16.30 17.00 16.10 17.00 1.3M
2021-08-26 15.70 16.00 15.60 16.00 0.3M
2021-08-25 15.80 15.80 15.40 15.70 0.6M
2021-08-24 15.40 15.90 15.30 15.80 0.2M
2021-08-23 15.60 15.60 15.30 15.40 0.1M
2021-08-20 15.60 15.70 15.20 15.50 0.2M
2021-08-19 15.40 15.60 15.10 15.50 0.3M
2021-08-18 15.50 15.50 15.20 15.30 0.1M
2021-08-17 15.10 15.30 15.00 15.20 0.1M
2021-08-16 15.00 15.40 14.80 15.20 0.2M
2021-08-13 15.50 15.60 15.00 15.00 0.4M
2021-08-11 15.50 15.70 15.40 15.50 0.3M
2021-08-10 15.70 15.70 15.40 15.50 0.2M
2021-08-09 14.80 15.70 14.70 15.50 0.5M
2021-08-06 14.50 14.80 14.40 14.70 0.3M
2021-08-05 14.50 14.60 14.40 14.50 0.2M
2021-08-04 14.80 14.80 14.40 14.50 0.2M
2021-08-03 14.00 14.80 13.80 14.50 0.3M
2021-08-02 14.30 14.30 14.00 14.00 0.2M
2021-07-30 14.20 14.30 13.80 14.10 0.5M
2021-07-29 14.70 14.90 13.80 14.10 0.9M
2021-07-27 15.10 15.10 15.00 15.00 0.3M
2021-07-23 15.30 15.30 15.00 15.10 0.7M
2021-07-22 15.40 15.40 15.00 15.20 0.3M
2021-07-21 15.30 15.40 15.20 15.20 0.3M
2021-07-20 15.80 15.80 15.30 15.40 0.5M
2021-07-19 15.90 16.00 15.60 15.70 0.3M
2021-07-16 16.00 16.10 16.00 16.00 0.1M
2021-07-15 16.10 16.20 16.00 16.00 0.2M
2021-07-14 16.40 16.40 16.00 16.10 0.2M
2021-07-13 16.10 16.40 16.00 16.40 0.3M
2021-07-12 16.40 16.40 16.00 16.00 0.1M
2021-07-09 15.30 16.60 14.90 16.20 1.0M
2021-07-08 16.30 16.30 15.30 15.50 1.2M
2021-07-07 17.20 17.20 16.50 16.60 0.8M
2021-07-06 17.10 17.30 17.10 17.20 0.1M
2021-07-05 17.20 17.30 17.00 17.00 0.2M
2021-07-02 17.50 17.50 17.20 17.20 0.4M
2021-07-01 17.50 17.50 17.40 17.50 0.1M
2021-06-30 17.80 17.80 17.50 17.50 0.3M
2021-06-29 17.70 17.70 17.30 17.70 0.2M
2021-06-28 17.40 17.70 17.30 17.50 0.2M
2021-06-25 17.80 18.20 17.60 17.70 0.4M
2021-06-24 18.10 18.10 17.50 17.70 0.9M
2021-06-23 18.50 18.70 18.10 18.10 0.6M
2021-06-22 18.80 18.80 18.50 18.50 0.3M
2021-06-21 18.50 18.80 18.40 18.50 0.3M
2021-06-18 18.80 18.80 18.50 18.70 0.4M
2021-06-17 19.10 19.10 18.80 18.80 0.3M
2021-06-16 19.00 19.30 18.90 19.10 0.4M
2021-06-15 18.90 19.00 18.80 18.90 0.2M
2021-06-14 18.90 19.20 18.90 18.90 0.5M
2021-06-11 19.00 19.40 18.90 19.00 0.5M
2021-06-10 19.20 19.40 18.90 19.10 0.8M
2021-06-09 19.40 19.60 19.20 19.20 0.4M
2021-06-08 19.60 19.60 19.30 19.30 0.7M
2021-06-07 19.70 19.90 19.50 19.60 0.7M
2021-06-04 20.10 20.10 19.60 19.70 0.7M
2021-06-02 20.10 20.60 19.80 19.90 2.8M
2021-06-01 19.80 20.10 19.40 20.10 1.5M
2021-05-31 20.30 20.40 19.70 19.80 1.2M
2021-05-28 20.10 20.40 20.00 20.40 1.9M
2021-05-27 19.60 20.10 19.50 20.10 1.3M
2021-05-25 18.90 19.70 18.90 19.60 0.7M
2021-05-24 18.60 18.80 18.60 18.80 0.2M
2021-05-21 18.60 18.80 18.40 18.70 0.2M
2021-05-20 18.60 18.80 18.50 18.50 0.2M
2021-05-19 18.90 18.90 18.50 18.80 0.2M
2021-05-18 18.30 18.90 18.00 18.90 0.2M
2021-05-17 18.80 18.80 18.00 18.40 0.5M
2021-05-14 18.70 19.10 18.60 18.80 0.4M
2021-05-13 19.00 19.40 16.90 19.10 1.6M
2021-05-12 20.00 20.00 19.60 19.60 0.9M
2021-05-11 19.70 20.10 19.70 20.00 1.7M
2021-05-10 19.30 19.90 19.30 19.60 0.6M
2021-05-07 19.30 19.50 19.20 19.40 0.4M
2021-05-06 19.20 19.50 19.20 19.30 0.5M
2021-05-05 19.60 19.70 19.20 19.50 1.0M
2021-04-30 20.00 20.00 19.70 19.70 0.6M
2021-04-29 20.00 20.20 19.80 20.00 0.6M
2021-04-28 19.50 20.00 19.50 19.80 0.5M
2021-04-27 20.00 20.20 19.60 19.70 0.8M
2021-04-26 20.20 20.20 19.50 20.10 1.0M
2021-04-23 20.50 20.50 20.20 20.20 1.0M
2021-04-22 20.70 20.70 20.50 20.60 0.8M
2021-04-21 20.80 20.90 20.20 20.70 2.2M
2021-04-20 21.30 21.30 20.90 20.90 0.8M
2021-04-19 20.80 21.30 20.70 21.20 1.7M
2021-04-16 22.40 22.40 21.00 21.00 7.5M
2021-04-12 20.80 22.60 20.50 21.70 16.8M
2021-04-09 20.40 20.60 20.20 20.40 1.5M
2021-04-08 20.10 21.00 20.10 20.40 2.7M
2021-04-07 20.40 20.60 19.90 20.10 1.9M
2021-04-05 21.00 21.00 20.50 20.70 2.2M
2021-04-02 21.60 21.60 21.10 21.30 2.1M
2021-04-01 21.20 22.00 21.00 21.40 4.4M
2021-03-31 21.40 21.50 20.90 21.20 1.3M
2021-03-30 20.90 21.50 20.70 21.40 2.7M
2021-03-29 21.50 21.50 20.80 21.00 2.4M
2021-03-26 22.50 22.90 20.40 21.40 10.7M
2021-03-25 23.70 23.70 22.90 23.00 3.4M
2021-03-24 23.00 24.00 22.00 23.80 9.1M
2021-03-23 21.20 22.80 21.20 22.70 7.6M
2021-03-22 20.50 21.40 20.10 21.20 6.4M
2021-03-19 18.90 20.60 18.60 20.30 8.4M
2021-03-18 18.90 19.00 18.60 18.80 1.1M
2021-03-17 18.70 19.10 18.60 18.80 2.0M
2021-03-16 19.00 19.20 18.30 18.60 2.0M
2021-03-15 18.80 19.10 18.50 18.80 2.0M
2021-03-12 17.90 18.90 17.80 18.70 4.8M
2021-03-11 18.50 18.50 17.90 17.90 1.1M
2021-03-10 17.50 18.50 17.20 18.30 2.6M
2021-03-09 17.50 17.70 17.40 17.40 0.4M
2021-03-08 17.70 17.80 17.40 17.50 0.6M
2021-03-05 17.60 17.90 17.50 17.70 0.4M
2021-03-04 17.90 18.20 17.80 17.80 0.7M
2021-03-03 18.00 18.50 17.90 17.90 1.5M
2021-03-02 17.30 18.20 17.00 17.90 2.5M
2021-03-01 17.00 17.20 16.60 17.10 1.2M
2021-02-25 17.90 18.10 17.40 17.60 2.4M
2021-02-24 17.30 18.90 17.10 17.50 10.7M
2021-02-23 19.50 19.60 16.90 16.90 13.2M
2021-02-22 20.70 21.50 19.80 19.90 18.2M
2021-02-19 19.70 24.80 19.00 19.80 74.5M
2021-02-18 19.80 19.80 18.30 19.80 28.6M
2021-02-17 15.30 15.30 15.30 15.30 14.1M