TRI Pointe Homes Inc (TPH)

TPH
🏛️ アメリカ →
33.97
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 36.54 36.74 36.04 36.26 0.7M
2024-12-30 36.16 36.59 35.52 36.28 0.7M
2024-12-27 36.63 36.90 36.08 36.20 0.5M
2024-12-26 36.77 37.09 36.65 36.91 0.6M
2024-12-24 36.75 37.18 36.62 37.16 0.3M
2024-12-23 36.85 37.15 36.57 36.97 0.9M
2024-12-20 36.44 37.33 36.44 37.03 5.8M
2024-12-19 36.71 37.05 36.06 36.60 1.6M
2024-12-18 38.34 38.62 36.61 36.81 1.1M
2024-12-17 38.84 39.31 38.11 38.18 0.7M
2024-12-16 39.12 39.54 38.97 39.07 0.9M
2024-12-13 39.74 39.98 38.90 39.03 0.6M
2024-12-12 40.48 40.51 39.97 40.08 0.9M
2024-12-11 41.70 41.79 40.29 40.49 0.8M
2024-12-10 41.21 41.80 40.85 41.19 0.7M
2024-12-09 42.01 42.22 41.80 41.98 1.2M
2024-12-06 42.20 42.20 41.25 41.49 0.6M
2024-12-05 42.36 42.43 41.48 41.52 0.6M
2024-12-04 43.00 43.00 42.15 42.22 0.7M
2024-12-03 43.75 44.00 43.03 43.32 0.5M
2024-12-02 43.31 43.88 42.91 43.51 0.6M
2024-11-29 44.19 44.46 43.31 43.53 0.3M
2024-11-27 44.25 44.52 43.55 43.62 0.5M
2024-11-26 44.12 44.42 43.51 43.64 0.7M
2024-11-25 43.22 45.28 43.10 44.62 1.1M
2024-11-22 42.40 42.81 42.32 42.62 0.6M
2024-11-21 41.89 42.39 41.77 41.97 0.5M
2024-11-20 41.49 41.80 41.16 41.72 0.5M
2024-11-19 41.39 41.83 40.89 41.70 0.5M
2024-11-18 41.62 42.04 41.46 41.56 0.5M
2024-11-15 42.27 42.27 41.41 41.79 0.5M
2024-11-14 41.68 42.38 41.60 42.12 0.7M
2024-11-13 42.67 42.67 41.26 41.38 0.7M
2024-11-12 43.01 43.28 41.78 41.83 0.8M
2024-11-11 43.09 43.38 42.77 43.21 0.7M
2024-11-08 42.09 42.87 42.09 42.67 0.9M
2024-11-07 41.82 42.46 41.53 41.95 0.6M
2024-11-06 41.30 42.43 40.86 41.83 1.1M
2024-11-05 40.59 41.80 40.42 41.80 0.6M
2024-11-04 40.62 41.76 40.46 40.90 0.7M
2024-11-01 40.88 41.42 40.42 40.50 0.8M
2024-10-31 40.19 40.79 40.13 40.43 0.9M
2024-10-30 40.61 41.30 40.30 40.51 0.8M
2024-10-29 39.60 40.82 38.66 40.81 1.1M
2024-10-28 40.85 41.83 40.82 41.43 1.2M
2024-10-25 40.75 41.39 40.27 40.28 1.1M
2024-10-24 42.51 43.71 40.39 40.73 1.3M
2024-10-23 42.44 43.05 42.12 42.51 0.9M
2024-10-22 43.50 43.87 42.55 42.67 0.4M
2024-10-21 46.45 46.61 44.14 44.26 0.7M
2024-10-18 46.55 46.91 46.16 46.50 0.6M
2024-10-17 46.61 46.67 46.03 46.21 0.4M
2024-10-16 46.13 46.90 45.96 46.69 0.6M
2024-10-15 45.11 46.11 44.92 45.39 0.8M
2024-10-14 43.59 44.98 43.48 44.86 0.5M
2024-10-11 43.01 43.86 43.01 43.66 0.5M
2024-10-10 42.85 43.29 42.64 43.15 0.5M
2024-10-09 43.68 43.97 43.40 43.68 0.5M
2024-10-08 43.85 44.04 43.22 43.63 0.7M
2024-10-07 43.26 43.72 42.66 43.61 0.7M
2024-10-04 45.27 45.60 43.33 43.82 0.5M
2024-10-03 44.75 45.11 44.04 44.83 0.4M
2024-10-02 44.83 45.07 44.32 44.91 0.5M
2024-10-01 45.43 46.20 44.40 45.34 0.5M
2024-09-30 44.67 45.45 44.42 45.31 0.7M
2024-09-27 44.59 45.64 44.36 45.01 1.0M
2024-09-26 44.76 45.07 43.81 43.84 0.8M
2024-09-25 44.47 44.67 43.91 44.12 0.5M
2024-09-24 45.18 45.34 44.61 44.96 0.4M
2024-09-23 45.39 45.85 44.88 45.26 0.6M
2024-09-20 45.30 45.64 44.35 44.73 3.3M
2024-09-19 45.94 46.23 44.97 46.01 0.6M
2024-09-18 45.04 46.30 44.31 44.76 0.8M
2024-09-17 45.36 45.44 44.40 44.91 0.8M
2024-09-16 44.82 44.96 43.97 44.41 0.6M
2024-09-13 44.03 44.88 43.89 44.56 0.7M
2024-09-12 42.25 43.37 42.24 42.95 0.6M
2024-09-11 41.42 42.23 40.82 41.99 0.9M
2024-09-10 42.23 42.33 41.29 41.92 0.7M
2024-09-09 42.05 42.73 41.66 42.00 0.7M
2024-09-06 42.69 43.65 42.12 42.14 0.6M
2024-09-05 42.97 43.22 42.47 42.66 0.4M
2024-09-04 42.82 43.14 42.10 42.80 0.6M
2024-09-03 44.06 44.70 42.90 43.08 0.6M
2024-08-30 44.61 44.62 43.55 44.44 0.7M
2024-08-29 44.39 44.41 43.53 44.04 0.5M
2024-08-28 44.37 44.92 44.03 44.10 0.7M
2024-08-27 45.01 45.26 44.58 45.02 0.6M
2024-08-26 46.56 46.56 45.27 45.46 0.8M
2024-08-23 44.12 46.07 44.01 45.89 0.7M
2024-08-22 43.46 43.83 43.28 43.57 0.5M
2024-08-21 42.82 43.94 42.73 43.57 0.9M
2024-08-20 42.43 42.90 41.85 42.00 0.9M
2024-08-19 41.64 42.37 41.35 42.33 0.6M
2024-08-16 41.38 42.25 41.05 41.28 0.5M
2024-08-15 41.24 41.62 40.41 41.43 0.9M
2024-08-14 41.36 41.42 40.54 40.69 0.8M
2024-08-13 40.79 41.53 40.39 41.03 0.5M
2024-08-12 40.65 40.68 39.96 40.33 0.5M
2024-08-09 40.78 40.92 40.25 40.65 1.5M
2024-08-08 40.24 41.08 39.78 40.56 2.3M
2024-08-07 41.96 42.09 39.67 39.73 0.8M
2024-08-06 40.80 42.00 40.06 41.27 0.7M
2024-08-05 40.28 41.85 39.56 41.10 1.3M
2024-08-02 42.52 43.57 42.04 43.17 0.8M
2024-08-01 45.60 45.83 43.83 44.35 0.9M
2024-07-31 46.34 47.07 45.25 45.25 1.1M
2024-07-30 46.11 46.60 45.61 46.16 0.9M
2024-07-29 46.40 46.81 45.83 46.03 1.0M
2024-07-26 46.50 47.78 46.11 46.12 1.2M
2024-07-25 44.49 46.77 44.39 45.32 1.5M
2024-07-24 46.48 47.15 45.38 45.40 1.1M
2024-07-23 45.20 46.84 44.95 46.59 0.9M
2024-07-22 44.81 45.75 44.34 45.62 0.9M
2024-07-19 44.31 45.10 43.91 44.81 0.8M
2024-07-18 44.54 46.71 44.40 44.65 1.5M
2024-07-17 44.01 44.99 43.79 44.19 1.5M
2024-07-16 42.72 44.66 42.72 44.41 1.8M
2024-07-15 41.57 42.44 41.34 41.95 1.1M
2024-07-12 41.00 41.92 40.86 41.18 1.1M
2024-07-11 38.54 40.57 38.54 40.42 0.9M
2024-07-10 36.98 37.56 36.88 37.32 0.7M
2024-07-09 36.49 37.30 36.43 36.63 0.8M
2024-07-08 36.44 36.78 36.21 36.65 0.6M
2024-07-05 36.40 36.59 35.89 36.06 0.6M
2024-07-03 36.32 36.90 36.15 36.48 0.5M
2024-07-02 36.18 36.45 35.86 36.33 0.7M
2024-07-01 37.39 37.42 36.11 36.40 0.8M
2024-06-28 37.23 37.47 36.87 37.25 2.0M
2024-06-27 36.70 36.91 36.46 36.86 0.7M
2024-06-26 36.59 36.86 36.47 36.67 0.6M
2024-06-25 37.61 37.61 36.49 36.86 0.6M
2024-06-24 37.19 38.09 37.13 37.74 0.7M
2024-06-21 36.96 37.26 36.37 37.14 2.6M
2024-06-20 37.07 37.40 36.74 37.01 0.6M
2024-06-18 37.70 37.86 36.96 37.11 0.7M
2024-06-17 37.54 37.91 37.44 37.89 0.7M
2024-06-14 37.20 37.56 37.03 37.53 0.5M
2024-06-13 37.90 38.14 37.47 37.96 0.7M
2024-06-12 38.53 39.81 37.85 38.19 0.8M
2024-06-11 37.20 37.22 36.66 36.96 0.7M
2024-06-10 36.85 37.52 36.70 37.47 0.6M
2024-06-07 37.59 37.59 36.85 37.33 0.9M
2024-06-06 38.30 38.56 38.19 38.33 0.4M
2024-06-05 38.14 38.55 37.67 38.49 0.5M
2024-06-04 38.42 38.94 37.81 37.82 1.0M
2024-06-03 39.03 39.08 38.63 38.85 0.5M
2024-05-31 38.31 38.79 38.24 38.73 0.6M
2024-05-30 37.71 38.15 37.66 38.14 0.6M
2024-05-29 37.34 37.82 37.21 37.38 0.6M
2024-05-28 38.45 38.69 37.79 37.88 0.6M
2024-05-24 38.50 38.56 38.08 38.32 0.6M
2024-05-23 38.43 38.43 37.69 37.98 0.7M
2024-05-22 38.59 38.71 37.81 38.23 0.7M
2024-05-21 39.60 39.66 38.76 38.96 0.6M
2024-05-20 39.96 40.10 39.69 39.74 0.6M
2024-05-17 40.03 40.13 39.76 39.98 0.7M
2024-05-16 40.30 40.40 39.88 39.90 0.6M
2024-05-15 40.35 40.98 40.34 40.58 1.0M
2024-05-14 39.79 40.00 39.33 39.58 0.6M
2024-05-13 40.09 40.12 39.54 39.59 0.5M
2024-05-10 39.89 39.99 39.61 39.77 0.4M
2024-05-09 39.51 39.94 39.51 39.90 0.6M
2024-05-08 39.17 39.56 39.00 39.47 0.6M
2024-05-07 39.87 40.09 39.60 39.61 0.9M
2024-05-06 39.38 39.73 39.02 39.55 0.6M
2024-05-03 39.12 40.13 38.81 38.99 0.8M
2024-05-02 37.92 38.14 37.15 38.12 0.7M
2024-05-01 37.10 38.36 36.86 37.45 0.9M
2024-04-30 37.31 37.82 36.80 36.85 1.1M
2024-04-29 38.19 38.47 37.75 37.78 1.1M
2024-04-26 37.24 38.41 37.09 37.88 0.9M
2024-04-25 36.82 37.41 34.73 36.82 1.5M
2024-04-24 36.47 37.09 36.10 36.17 1.1M
2024-04-23 35.46 36.78 35.30 36.66 1.0M
2024-04-22 35.21 35.60 34.96 35.27 1.1M
2024-04-19 34.62 35.19 34.57 34.93 1.0M
2024-04-18 35.40 35.45 34.61 34.62 1.1M
2024-04-17 35.42 35.42 34.50 34.51 1.1M
2024-04-16 35.22 35.38 34.56 34.98 1.0M
2024-04-15 36.29 36.60 35.59 35.61 1.1M
2024-04-12 36.23 36.60 35.98 36.33 0.7M
2024-04-11 35.88 36.47 35.69 36.46 0.8M
2024-04-10 35.80 35.97 35.40 35.69 1.0M
2024-04-09 37.48 37.54 36.70 37.20 0.4M
2024-04-08 37.47 37.52 37.06 37.11 0.7M
2024-04-05 36.88 37.52 36.88 37.26 1.0M
2024-04-04 38.02 38.09 36.64 36.94 0.8M
2024-04-03 36.61 37.50 36.61 37.45 0.7M
2024-04-02 37.44 37.52 36.46 36.89 1.2M
2024-04-01 38.65 38.98 38.02 38.22 0.7M
2024-03-28 38.00 39.08 38.00 38.66 1.2M
2024-03-27 37.14 37.95 37.13 37.93 1.1M
2024-03-26 36.70 36.97 36.65 36.80 0.7M
2024-03-25 36.64 37.12 36.59 36.59 0.5M
2024-03-22 36.83 36.95 36.49 36.73 0.6M
2024-03-21 36.38 37.08 36.28 36.60 1.3M
2024-03-20 35.02 36.18 34.71 35.86 0.9M
2024-03-19 34.13 35.22 34.09 35.08 1.0M
2024-03-18 34.87 34.87 33.76 34.19 1.7M
2024-03-15 33.36 34.60 33.36 34.22 13.9M
2024-03-14 34.47 34.86 33.25 33.61 1.8M
2024-03-13 34.97 35.46 34.76 34.98 1.7M
2024-03-12 33.98 34.47 33.64 34.21 1.0M
2024-03-11 34.46 34.51 33.69 34.04 1.1M
2024-03-08 35.15 35.49 34.51 34.60 1.2M
2024-03-07 34.91 35.34 34.68 34.81 1.3M
2024-03-06 34.71 34.77 34.26 34.47 1.2M
2024-03-05 34.86 35.46 34.20 34.35 1.3M
2024-03-04 35.80 36.14 34.96 35.04 1.1M
2024-03-01 35.22 35.68 34.85 35.64 1.0M
2024-02-29 34.86 35.53 34.86 35.38 1.3M
2024-02-28 34.61 34.98 34.48 34.49 1.2M
2024-02-27 35.07 35.24 34.69 34.78 1.5M
2024-02-26 35.53 35.63 34.84 34.86 1.4M
2024-02-23 35.32 35.89 35.32 35.59 0.9M
2024-02-22 35.57 35.91 35.25 35.29 0.7M
2024-02-21 35.99 36.23 35.11 35.51 1.0M
2024-02-20 33.95 34.89 33.41 34.78 0.9M
2024-02-16 35.31 35.52 34.75 34.77 0.7M
2024-02-15 35.53 36.01 35.33 35.97 0.6M
2024-02-14 34.90 35.42 34.50 35.25 0.6M
2024-02-13 34.24 34.72 34.07 34.32 0.9M
2024-02-12 35.20 36.43 35.20 36.10 0.7M
2024-02-09 35.09 35.41 34.71 35.14 0.6M
2024-02-08 34.82 35.17 34.67 35.16 0.6M
2024-02-07 34.53 34.86 34.30 34.74 0.6M
2024-02-06 34.48 34.66 34.04 34.41 0.6M
2024-02-05 34.00 34.62 33.86 34.39 0.7M
2024-02-02 34.43 34.97 34.20 34.55 0.5M
2024-02-01 34.91 35.31 34.32 35.22 0.8M
2024-01-31 34.94 35.62 34.49 34.53 1.0M
2024-01-30 35.19 35.66 35.03 35.09 0.6M
2024-01-29 34.78 35.41 34.69 35.21 0.7M
2024-01-26 34.90 35.23 34.60 34.79 0.5M
2024-01-25 34.52 34.84 34.25 34.83 0.6M
2024-01-24 34.60 34.61 33.56 33.78 0.8M
2024-01-23 35.68 36.00 34.19 34.23 0.9M
2024-01-22 35.46 36.37 35.35 36.27 0.9M
2024-01-19 35.13 35.37 34.60 35.11 0.6M
2024-01-18 34.74 35.26 34.74 35.05 0.8M
2024-01-17 33.76 34.05 33.35 34.00 0.5M
2024-01-16 34.26 34.32 33.99 34.22 0.6M
2024-01-12 35.07 35.07 34.16 34.59 0.5M
2024-01-11 34.39 34.81 34.16 34.73 0.6M
2024-01-10 34.42 34.97 34.40 34.83 0.5M
2024-01-09 34.22 34.36 34.04 34.21 1.0M
2024-01-08 34.48 35.01 34.40 34.74 0.6M
2024-01-05 33.90 34.63 33.81 34.20 0.9M
2024-01-04 34.16 34.48 33.94 34.24 0.9M
2024-01-03 34.62 34.69 34.04 34.15 0.7M
2024-01-02 34.93 35.31 34.65 35.20 0.5M