TTECホールディングス (TTEC)

TTEC
🏛️ アメリカ →
3.29
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
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 92.38 92.38 90.53 90.55 0.1M
2021-12-30 94.40 95.19 91.91 92.21 0.1M
2021-12-29 93.17 94.38 91.73 94.17 0.1M
2021-12-28 94.23 95.03 91.87 92.90 0.1M
2021-12-27 91.62 94.78 90.89 94.77 0.1M
2021-12-23 90.96 93.92 90.17 92.08 0.2M
2021-12-22 90.94 91.08 87.77 90.72 0.1M
2021-12-21 86.98 90.65 86.15 90.40 0.1M
2021-12-20 84.72 86.51 83.63 86.30 0.1M
2021-12-17 83.75 86.82 82.36 86.08 0.3M
2021-12-16 87.09 87.34 83.62 83.81 0.1M
2021-12-15 84.50 86.68 82.21 86.63 0.2M
2021-12-14 85.73 87.17 83.73 84.78 0.2M
2021-12-13 85.92 87.42 85.05 86.59 0.2M
2021-12-10 89.01 89.01 85.72 85.85 0.1M
2021-12-09 89.39 89.56 88.13 88.17 0.1M
2021-12-08 88.03 90.03 87.04 90.00 0.1M
2021-12-07 88.01 88.91 86.72 87.64 0.2M
2021-12-06 84.74 86.88 84.01 86.68 0.1M
2021-12-03 85.42 85.42 81.86 83.83 0.2M
2021-12-02 83.69 85.64 82.92 85.20 0.1M
2021-12-01 86.00 86.38 83.34 83.41 0.1M
2021-11-30 84.59 85.32 83.58 84.39 0.2M
2021-11-29 85.00 85.00 82.42 84.43 0.1M
2021-11-26 83.65 85.64 82.68 83.53 0.3M
2021-11-24 86.31 88.74 85.34 87.35 0.1M
2021-11-23 85.40 87.93 84.80 87.53 0.2M
2021-11-22 85.12 86.59 84.83 85.91 0.1M
2021-11-19 85.13 85.99 83.45 84.60 0.2M
2021-11-18 88.34 89.34 84.98 85.52 0.1M
2021-11-17 86.63 89.25 84.84 88.32 0.3M
2021-11-16 87.11 87.42 85.45 86.82 0.1M
2021-11-15 88.33 88.42 86.80 87.11 0.1M
2021-11-12 88.77 89.87 87.10 87.39 0.1M
2021-11-11 92.53 92.53 87.27 87.49 0.2M
2021-11-10 96.72 99.95 89.50 92.51 0.3M
2021-11-09 99.87 101.69 99.43 100.94 0.1M
2021-11-08 102.79 103.65 99.43 100.21 0.1M
2021-11-05 100.99 102.56 100.73 102.14 0.1M
2021-11-04 97.93 100.16 97.93 99.80 0.1M
2021-11-03 96.25 97.92 93.71 97.61 0.1M
2021-11-02 97.50 97.50 95.97 96.59 0.1M
2021-11-01 94.49 97.59 94.49 97.06 0.1M
2021-10-29 92.91 95.00 92.90 94.39 0.1M
2021-10-27 91.29 91.88 89.28 90.62 0.1M
2021-10-26 92.44 92.83 89.50 91.23 0.1M
2021-10-25 94.48 95.03 91.40 91.91 0.1M
2021-10-22 94.05 95.33 93.47 94.34 0.1M
2021-10-21 94.56 94.75 93.39 93.72 0.1M
2021-10-20 96.11 96.23 93.61 94.27 0.1M
2021-10-19 94.25 96.68 93.71 95.97 0.1M
2021-10-18 91.99 93.75 91.71 93.53 0.1M
2021-10-15 94.24 94.24 91.88 92.50 0.1M
2021-10-14 92.88 94.00 91.69 92.88 0.1M
2021-10-13 92.58 92.80 91.12 91.40 0.1M
2021-10-12 92.18 92.85 91.38 92.11 0.1M
2021-10-11 91.84 93.04 90.84 91.89 0.1M
2021-10-08 94.04 94.71 92.05 92.17 0.1M
2021-10-07 93.72 96.24 93.50 93.93 0.1M
2021-10-06 93.39 94.49 92.22 93.25 0.1M
2021-10-05 92.16 94.96 91.69 94.52 0.1M
2021-10-04 94.46 94.86 90.07 91.79 0.1M
2021-10-01 94.24 96.02 93.24 94.76 0.1M
2021-09-30 94.57 95.22 92.46 93.53 0.2M
2021-09-29 94.06 94.37 93.05 94.07 0.1M
2021-09-28 94.52 95.74 93.31 93.45 0.1M
2021-09-27 95.03 96.68 93.76 95.71 0.1M
2021-09-24 95.05 95.88 93.41 94.99 0.1M
2021-09-23 94.76 96.71 93.72 96.14 0.1M
2021-09-22 90.55 95.10 89.92 93.87 0.1M
2021-09-21 92.99 93.39 90.20 90.40 0.1M
2021-09-20 95.86 96.20 91.14 91.87 0.1M
2021-09-17 97.89 98.67 96.00 97.83 0.2M
2021-09-16 98.84 99.28 97.15 97.47 0.1M
2021-09-15 97.85 99.98 97.24 99.10 0.2M
2021-09-14 101.06 101.06 96.80 97.61 0.1M
2021-09-13 102.00 103.61 99.76 100.36 0.1M
2021-09-10 106.16 106.16 101.55 101.84 0.1M
2021-09-09 107.50 108.90 105.35 105.43 0.1M
2021-09-08 109.71 109.71 107.23 107.46 0.1M
2021-09-07 110.77 111.02 109.54 109.75 0.0M
2021-09-03 112.17 112.89 110.21 110.64 0.1M
2021-09-02 108.97 113.37 108.97 112.27 0.1M
2021-09-01 106.21 109.50 105.35 108.40 0.2M
2021-08-31 108.64 108.65 104.94 105.46 0.1M
2021-08-30 108.32 108.50 107.25 108.43 0.1M
2021-08-27 104.99 108.17 104.99 107.98 0.1M
2021-08-26 105.84 105.84 103.27 104.52 0.0M
2021-08-25 105.06 106.00 104.76 105.62 0.1M
2021-08-24 104.24 105.54 104.24 104.76 0.1M
2021-08-23 105.31 105.66 103.79 105.24 0.1M
2021-08-20 100.91 104.33 100.01 104.32 0.2M
2021-08-19 101.60 101.80 100.13 101.16 0.1M
2021-08-18 102.43 103.77 102.16 102.41 0.0M
2021-08-17 105.54 105.54 102.56 102.69 0.1M
2021-08-16 104.91 106.09 103.53 105.79 0.1M
2021-08-13 105.54 105.75 104.70 105.07 0.1M
2021-08-12 103.00 105.67 102.40 105.55 0.1M
2021-08-11 103.64 103.96 101.72 102.72 0.1M
2021-08-10 103.70 104.66 102.65 102.99 0.1M
2021-08-09 106.07 106.67 103.45 103.95 0.1M
2021-08-06 105.93 107.97 103.95 106.06 0.1M
2021-08-05 102.29 106.29 101.87 106.08 0.1M
2021-08-04 97.30 102.50 97.00 102.00 0.2M
2021-08-03 102.52 102.77 99.66 102.41 0.1M
2021-08-02 105.01 105.71 101.95 102.19 0.1M
2021-07-30 103.24 104.69 102.41 104.50 0.1M
2021-07-29 102.01 104.24 100.66 103.68 0.1M
2021-07-28 101.21 102.43 99.85 101.56 0.0M
2021-07-27 102.23 102.25 99.39 100.55 0.1M
2021-07-26 102.10 103.17 102.10 102.70 0.0M
2021-07-23 101.74 101.97 100.55 101.65 0.1M
2021-07-22 102.30 102.67 100.83 101.13 0.1M
2021-07-21 101.97 102.74 101.33 102.40 0.1M
2021-07-20 100.38 103.54 99.72 101.39 0.1M
2021-07-19 98.47 100.01 97.53 99.84 0.1M
2021-07-16 102.08 102.85 99.37 100.07 0.1M
2021-07-15 100.83 101.39 100.03 101.17 0.1M
2021-07-14 103.15 104.07 100.61 101.20 0.1M
2021-07-13 102.53 103.72 101.29 102.30 0.1M
2021-07-12 101.34 102.84 100.76 102.73 0.1M
2021-07-09 101.73 103.14 100.54 102.11 0.1M
2021-07-08 101.41 102.00 99.41 100.56 0.1M
2021-07-07 103.00 103.90 101.39 103.65 0.1M
2021-07-06 102.65 103.04 101.57 102.67 0.1M
2021-07-02 103.34 104.23 102.29 103.34 0.1M
2021-07-01 104.10 106.40 102.25 102.47 0.1M
2021-06-30 102.41 103.86 100.86 103.09 0.1M
2021-06-29 101.67 103.34 101.42 102.94 0.1M
2021-06-28 101.35 101.35 100.19 100.98 0.1M
2021-06-25 101.70 101.70 99.24 100.79 0.2M
2021-06-24 100.75 102.39 100.22 101.79 0.1M
2021-06-23 97.35 100.07 94.16 99.82 0.2M
2021-06-22 95.88 97.97 93.30 97.68 0.2M
2021-06-21 96.00 96.88 94.58 96.02 0.2M
2021-06-18 96.70 97.16 94.01 95.10 0.3M
2021-06-17 95.70 98.37 95.65 97.49 0.2M
2021-06-16 100.33 100.47 97.51 97.99 0.2M
2021-06-15 101.12 101.86 99.28 100.86 0.1M
2021-06-14 102.71 102.71 99.63 101.22 0.2M
2021-06-11 103.05 104.26 102.35 102.52 0.1M
2021-06-10 102.65 103.84 101.04 102.41 0.1M
2021-06-09 107.78 108.34 101.79 102.51 0.3M
2021-06-08 111.72 113.15 108.17 108.81 0.2M
2021-06-07 109.95 111.92 109.62 111.04 0.1M
2021-06-04 107.19 110.00 107.00 109.92 0.1M
2021-06-03 108.33 108.48 104.84 106.67 0.1M
2021-06-02 110.00 110.00 108.50 109.01 0.1M
2021-06-01 108.86 110.00 107.58 109.79 0.1M
2021-05-28 109.54 111.61 106.51 108.41 0.1M
2021-05-27 109.47 111.49 108.61 108.85 0.2M
2021-05-26 102.76 110.20 102.76 108.16 0.2M
2021-05-25 102.90 103.98 101.51 101.51 0.1M
2021-05-24 102.34 102.73 101.09 102.51 0.1M
2021-05-21 103.73 105.27 101.20 101.20 0.1M
2021-05-20 100.18 102.42 99.73 102.42 0.1M
2021-05-19 98.31 99.90 95.15 99.69 0.1M
2021-05-18 103.15 103.15 100.10 100.31 0.1M
2021-05-17 106.88 107.98 102.54 102.69 0.1M
2021-05-14 107.84 109.40 107.04 107.98 0.1M
2021-05-13 104.06 109.79 104.06 106.65 0.2M
2021-05-12 103.83 105.30 101.75 103.07 0.3M
2021-05-11 99.54 104.80 99.54 104.29 0.2M
2021-05-10 101.36 103.09 98.89 101.67 0.2M
2021-05-07 101.60 103.51 101.02 101.53 0.1M
2021-05-06 101.92 101.92 98.00 100.56 0.1M
2021-05-05 103.76 103.76 97.31 101.28 0.1M
2021-05-04 102.95 103.72 100.25 102.77 0.2M
2021-05-03 103.03 104.69 101.07 103.97 0.1M
2021-04-30 104.93 106.18 101.60 101.73 0.1M
2021-04-29 105.68 106.63 104.18 106.53 0.1M
2021-04-28 105.20 105.58 103.55 104.32 0.1M
2021-04-27 105.35 106.61 104.70 105.49 0.1M
2021-04-26 106.77 107.34 105.03 105.35 0.1M
2021-04-23 106.08 107.84 105.84 106.17 0.1M
2021-04-22 106.00 107.95 105.40 105.43 0.1M
2021-04-21 106.01 107.09 105.08 105.45 0.1M
2021-04-20 107.76 108.78 104.51 105.87 0.1M
2021-04-19 109.72 109.72 106.71 108.05 0.1M
2021-04-16 109.07 109.92 107.12 109.68 0.1M
2021-04-15 108.91 109.53 106.96 108.69 0.1M
2021-04-14 106.76 108.70 105.93 107.62 0.1M
2021-04-13 108.50 109.00 105.46 106.51 0.1M
2021-04-12 105.88 109.95 105.12 107.87 0.1M
2021-04-09 104.73 105.88 103.62 105.33 0.1M
2021-04-08 103.66 104.64 102.02 104.24 0.1M
2021-04-07 102.33 103.28 100.89 102.41 0.1M
2021-04-06 105.11 106.63 101.66 102.58 0.2M
2021-04-05 99.81 106.05 99.38 105.67 0.3M
2021-04-01 100.43 101.88 99.01 99.62 0.2M
2021-03-31 99.48 103.52 98.98 100.45 0.3M
2021-03-30 97.15 99.59 95.72 98.72 0.1M
2021-03-29 102.75 103.30 96.75 97.28 0.2M
2021-03-26 96.48 102.85 95.56 102.30 0.3M
2021-03-25 92.87 96.46 92.21 96.31 0.2M
2021-03-24 94.65 95.09 92.54 93.31 0.1M
2021-03-23 94.73 95.94 93.17 93.59 0.1M
2021-03-22 95.01 95.59 94.42 95.15 0.1M
2021-03-19 91.28 94.86 90.67 94.54 0.3M
2021-03-18 93.00 93.93 91.26 91.88 0.1M
2021-03-17 91.82 93.80 91.01 93.59 0.1M
2021-03-16 93.94 94.18 92.22 92.62 0.1M
2021-03-15 92.80 93.71 91.11 93.62 0.2M
2021-03-12 92.60 94.56 91.93 93.32 0.1M
2021-03-11 91.71 93.51 90.56 93.22 0.1M
2021-03-10 88.91 90.75 88.29 90.33 0.1M
2021-03-09 85.62 88.77 85.62 88.19 0.1M
2021-03-08 81.75 85.33 81.47 84.00 0.2M
2021-03-05 80.02 82.45 78.28 81.67 0.2M
2021-03-04 83.95 84.56 79.64 82.19 0.2M
2021-03-03 87.07 88.28 84.14 84.58 0.2M
2021-03-02 94.14 95.99 84.63 86.55 0.2M
2021-03-01 85.68 89.73 84.94 88.67 0.2M
2021-02-26 82.75 84.86 81.21 84.14 0.2M
2021-02-25 81.50 83.58 81.49 82.17 0.1M
2021-02-24 80.68 82.60 80.28 81.83 0.4M
2021-02-23 81.44 81.82 78.56 81.15 0.2M
2021-02-22 82.81 83.71 81.29 82.43 0.2M
2021-02-19 84.41 85.94 83.52 84.11 0.5M
2021-02-18 85.80 85.82 82.54 84.21 0.2M
2021-02-17 86.93 87.53 84.80 85.62 0.1M
2021-02-16 91.02 91.02 87.30 87.40 0.2M
2021-02-12 90.58 90.58 88.83 90.01 0.1M
2021-02-11 87.61 91.08 87.50 90.82 0.2M
2021-02-10 88.97 89.37 86.48 87.40 0.1M
2021-02-09 87.88 89.36 86.45 87.96 0.1M
2021-02-08 86.25 88.20 85.50 88.20 0.1M
2021-02-05 83.70 85.35 82.42 85.05 0.1M
2021-02-04 81.93 82.94 81.42 82.57 0.2M
2021-02-03 81.51 82.31 80.28 81.71 0.1M
2021-02-02 79.24 81.22 78.50 81.07 0.1M
2021-02-01 75.94 78.50 75.78 78.11 0.1M
2021-01-29 76.88 77.55 75.02 75.58 0.2M
2021-01-28 77.25 78.45 76.01 76.89 0.1M
2021-01-27 77.78 78.25 76.14 76.91 0.2M
2021-01-26 80.15 81.12 78.54 79.69 0.2M
2021-01-25 83.72 83.90 77.50 79.81 0.4M
2021-01-22 76.56 84.70 75.91 82.89 0.9M
2021-01-21 77.99 78.83 76.90 76.91 0.2M
2021-01-20 76.59 77.37 75.43 76.87 0.1M
2021-01-19 74.32 76.58 74.19 75.90 0.2M
2021-01-15 75.12 75.29 73.18 73.78 0.2M
2021-01-14 76.35 77.75 75.06 75.26 0.2M
2021-01-13 78.13 78.57 75.83 75.86 0.1M
2021-01-12 76.90 77.92 76.01 77.71 0.1M
2021-01-11 75.46 76.75 75.01 76.32 0.1M
2021-01-08 77.85 78.01 75.18 76.45 0.1M
2021-01-07 75.70 77.55 74.65 77.03 0.1M
2021-01-06 74.29 76.60 73.66 75.62 0.2M
2021-01-05 71.94 73.92 71.51 73.55 0.1M
2021-01-04 73.23 73.68 70.39 72.01 0.1M