TTMテクノロジーズ (TTMI)

TTMI
🏛️ アメリカ →
57.60
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
2023-12-29 16.10 16.10 15.75 15.81 0.4M
2023-12-28 16.01 16.05 15.90 16.03 0.3M
2023-12-27 16.08 16.10 15.87 16.07 0.4M
2023-12-26 15.87 16.08 15.60 16.00 0.4M
2023-12-22 15.70 15.96 15.57 15.79 0.5M
2023-12-21 15.67 15.77 15.46 15.70 0.6M
2023-12-20 15.80 16.07 15.53 15.55 0.6M
2023-12-19 15.58 15.83 15.58 15.79 0.6M
2023-12-18 15.70 15.74 15.26 15.51 0.5M
2023-12-15 15.78 15.79 15.44 15.60 2.4M
2023-12-14 15.41 15.73 15.37 15.70 0.8M
2023-12-13 14.94 15.21 14.67 15.13 0.6M
2023-12-12 14.91 14.99 14.78 14.94 0.4M
2023-12-11 14.89 15.07 14.86 14.97 0.5M
2023-12-08 14.46 14.89 14.29 14.87 0.6M
2023-12-07 14.43 14.48 14.25 14.48 0.8M
2023-12-06 14.65 14.74 14.34 14.35 0.4M
2023-12-05 14.70 14.70 14.47 14.48 0.4M
2023-12-04 14.85 15.03 14.72 14.81 0.5M
2023-12-01 14.93 15.13 14.80 14.98 1.0M
2023-11-30 14.69 15.03 14.58 15.01 0.8M
2023-11-29 14.61 14.84 14.56 14.68 0.6M
2023-11-28 14.59 14.80 14.48 14.57 0.3M
2023-11-27 14.36 14.73 14.21 14.62 0.4M
2023-11-24 14.47 14.48 14.36 14.46 0.1M
2023-11-22 14.27 14.52 14.25 14.44 0.6M
2023-11-21 14.26 14.33 14.13 14.13 0.3M
2023-11-20 14.42 14.60 14.33 14.40 0.5M
2023-11-17 14.54 14.59 14.36 14.46 0.6M
2023-11-16 14.52 14.57 14.14 14.38 0.5M
2023-11-15 14.59 14.79 14.52 14.58 0.8M
2023-11-14 14.33 14.63 14.27 14.62 0.5M
2023-11-13 14.20 14.25 13.99 14.00 0.5M
2023-11-10 13.90 14.33 13.74 14.24 0.6M
2023-11-09 14.12 14.12 13.69 13.81 0.5M
2023-11-08 14.09 14.09 13.83 14.06 0.5M
2023-11-07 14.14 14.16 13.79 14.04 0.9M
2023-11-06 14.59 14.72 14.08 14.17 1.2M
2023-11-03 14.20 14.75 14.06 14.64 1.0M
2023-11-02 13.59 14.16 13.43 14.02 1.7M
2023-11-01 12.95 13.00 12.25 12.92 1.4M
2023-10-31 11.60 11.62 11.38 11.49 1.2M
2023-10-30 11.60 11.66 11.39 11.57 0.5M
2023-10-27 11.40 11.57 11.31 11.52 0.6M
2023-10-26 11.31 11.43 11.17 11.36 1.1M
2023-10-25 11.79 11.87 11.14 11.21 1.7M
2023-10-24 11.86 12.00 11.83 11.90 0.5M
2023-10-23 12.00 12.09 11.81 11.83 0.6M
2023-10-20 12.21 12.30 12.05 12.05 0.7M
2023-10-19 12.30 12.51 12.11 12.19 0.7M
2023-10-18 12.64 12.67 12.21 12.28 0.9M
2023-10-17 12.65 12.93 12.65 12.74 0.7M
2023-10-16 12.56 12.78 12.50 12.77 0.4M
2023-10-13 12.67 12.69 12.38 12.46 0.3M
2023-10-12 12.82 12.82 12.58 12.69 0.5M
2023-10-11 12.83 13.00 12.68 12.79 0.3M
2023-10-10 12.81 13.05 12.81 12.83 0.5M
2023-10-09 12.88 12.94 12.79 12.83 0.4M
2023-10-06 12.78 13.00 12.76 12.93 0.4M
2023-10-05 12.85 13.04 12.67 12.87 0.5M
2023-10-04 12.68 12.94 12.61 12.90 0.6M
2023-10-03 12.86 12.89 12.63 12.68 0.6M
2023-10-02 12.88 13.06 12.74 12.93 0.7M
2023-09-29 12.92 12.99 12.83 12.88 0.6M
2023-09-28 12.76 13.17 12.76 12.92 0.7M
2023-09-27 12.40 12.69 12.40 12.64 0.5M
2023-09-26 12.50 12.57 12.28 12.35 0.5M
2023-09-25 12.50 12.63 12.39 12.55 0.5M
2023-09-22 12.61 12.71 12.53 12.56 0.4M
2023-09-21 12.75 12.77 12.56 12.60 0.5M
2023-09-20 13.08 13.17 12.81 12.82 0.4M
2023-09-19 13.05 13.17 12.97 13.00 0.5M
2023-09-18 13.04 13.27 12.99 13.04 0.8M
2023-09-15 13.24 13.31 12.72 12.99 5.2M
2023-09-14 13.07 13.42 13.07 13.29 1.2M
2023-09-13 12.95 13.25 12.88 12.95 0.8M
2023-09-12 12.77 13.05 12.64 12.97 0.8M
2023-09-11 12.95 12.96 12.66 12.77 0.9M
2023-09-08 13.51 13.52 12.78 12.91 1.1M
2023-09-07 13.70 13.71 13.41 13.55 0.7M
2023-09-06 13.95 14.11 13.69 13.71 0.5M
2023-09-05 14.83 14.83 13.70 13.88 1.1M
2023-09-01 14.95 15.15 14.84 14.87 0.9M
2023-08-31 14.97 15.24 14.88 14.90 1.0M
2023-08-30 14.78 15.13 14.77 14.88 0.6M
2023-08-29 15.00 15.04 14.76 14.83 0.8M
2023-08-28 14.88 15.10 14.88 14.99 0.7M
2023-08-25 14.74 14.86 14.58 14.77 0.5M
2023-08-24 14.95 15.07 14.65 14.70 0.7M
2023-08-23 14.73 15.01 14.69 14.85 1.1M
2023-08-22 14.78 15.02 14.65 14.72 0.9M
2023-08-21 14.73 15.00 14.67 14.68 1.1M
2023-08-18 14.32 14.65 14.32 14.57 0.7M
2023-08-17 14.28 14.55 14.25 14.48 0.6M
2023-08-16 14.22 14.34 14.11 14.24 0.7M
2023-08-15 14.45 14.49 14.25 14.29 0.4M
2023-08-14 14.43 14.70 14.28 14.57 0.5M
2023-08-11 14.33 14.53 14.28 14.49 0.4M
2023-08-10 14.79 15.02 14.30 14.40 0.8M
2023-08-09 14.95 14.99 14.58 14.71 0.6M
2023-08-08 14.87 15.26 14.79 15.00 1.5M
2023-08-07 15.01 15.10 14.67 14.97 0.7M
2023-08-04 14.70 15.21 14.70 15.05 0.9M
2023-08-03 14.74 15.15 14.59 14.70 1.2M
2023-08-02 14.26 15.12 13.99 14.66 1.2M
2023-08-01 14.32 14.44 14.20 14.37 0.7M
2023-07-31 14.07 14.36 14.07 14.36 0.5M
2023-07-28 14.15 14.34 14.00 14.05 0.3M
2023-07-27 14.22 14.36 13.89 14.02 0.4M
2023-07-26 14.15 14.35 13.99 14.04 0.4M
2023-07-25 14.01 14.35 14.01 14.24 0.5M
2023-07-24 13.81 14.10 13.76 14.06 0.3M
2023-07-21 14.06 14.10 13.75 13.84 0.5M
2023-07-20 14.22 14.22 13.87 13.97 0.3M
2023-07-19 14.27 14.35 14.11 14.23 0.3M
2023-07-18 14.00 14.26 14.00 14.21 0.3M
2023-07-17 13.91 14.13 13.88 14.01 0.3M
2023-07-14 13.95 13.99 13.62 13.88 0.4M
2023-07-13 13.95 14.06 13.88 14.04 0.3M
2023-07-12 13.80 13.94 13.41 13.90 0.8M
2023-07-11 13.72 13.73 13.45 13.53 0.3M
2023-07-10 13.55 13.66 13.43 13.66 0.5M
2023-07-07 13.64 13.74 13.39 13.56 0.4M
2023-07-06 13.58 13.76 13.38 13.59 0.3M
2023-07-05 13.72 13.87 13.56 13.77 0.4M
2023-07-03 13.79 13.96 13.71 13.87 0.1M
2023-06-30 13.97 14.05 13.83 13.90 0.6M
2023-06-29 13.43 13.85 13.43 13.83 0.4M
2023-06-28 13.45 13.46 13.27 13.39 0.4M
2023-06-27 13.21 13.52 13.14 13.47 0.4M
2023-06-26 13.43 13.71 13.22 13.23 0.5M
2023-06-23 13.62 13.64 13.28 13.38 1.5M
2023-06-22 13.67 13.92 13.51 13.89 0.6M
2023-06-21 13.61 13.82 13.56 13.74 0.6M
2023-06-20 13.66 13.82 13.58 13.75 0.6M
2023-06-16 13.89 13.93 13.52 13.66 1.5M
2023-06-15 13.57 13.68 13.50 13.68 0.7M
2023-06-14 13.90 13.96 13.57 13.68 0.7M
2023-06-13 14.10 14.20 13.86 13.89 0.5M
2023-06-12 13.85 14.17 13.85 14.07 0.4M
2023-06-09 14.04 14.09 13.82 13.86 0.4M
2023-06-08 14.29 14.34 13.96 13.99 0.4M
2023-06-07 13.84 14.40 13.75 14.36 0.6M
2023-06-06 13.11 13.87 13.06 13.75 0.6M
2023-06-05 13.55 13.55 13.13 13.14 0.5M
2023-06-02 13.59 13.80 13.59 13.74 0.5M
2023-06-01 13.66 13.68 13.37 13.40 0.9M
2023-05-31 13.57 13.89 13.32 13.70 3.0M
2023-05-30 14.10 14.21 13.56 13.73 0.7M
2023-05-26 13.61 14.10 13.60 14.01 0.6M
2023-05-25 13.21 13.63 13.20 13.60 0.6M
2023-05-24 13.25 13.31 13.10 13.17 0.5M
2023-05-23 13.26 13.65 13.19 13.36 0.6M
2023-05-22 13.08 13.33 12.93 13.29 0.5M
2023-05-19 13.29 13.39 12.90 13.01 0.4M
2023-05-18 12.93 13.20 12.89 13.12 0.4M
2023-05-17 12.65 13.02 12.54 12.93 0.5M
2023-05-16 12.54 12.69 12.36 12.65 0.7M
2023-05-15 12.17 12.67 12.08 12.66 0.9M
2023-05-12 12.04 12.16 11.97 12.11 0.5M
2023-05-11 11.61 12.10 11.59 12.03 0.7M
2023-05-10 11.73 11.79 11.51 11.68 0.6M
2023-05-09 11.37 11.59 11.24 11.54 0.5M
2023-05-08 11.64 11.76 11.34 11.47 0.6M
2023-05-05 11.67 11.75 11.58 11.65 0.5M
2023-05-04 11.72 11.72 11.20 11.50 1.1M
2023-05-03 11.59 11.78 11.13 11.42 0.8M
2023-05-02 11.75 11.86 11.48 11.62 0.4M
2023-05-01 11.82 12.10 11.81 11.84 0.4M
2023-04-28 11.62 11.89 11.57 11.81 0.6M
2023-04-27 11.72 11.72 11.52 11.60 0.3M
2023-04-26 11.48 11.75 11.40 11.62 0.4M
2023-04-25 12.08 12.20 11.59 11.59 0.4M
2023-04-24 12.28 12.39 12.17 12.25 0.3M
2023-04-21 12.54 12.54 12.23 12.28 0.3M
2023-04-20 12.59 12.67 12.43 12.56 0.4M
2023-04-19 12.51 12.69 12.40 12.69 0.5M
2023-04-18 12.67 12.77 12.57 12.64 0.4M
2023-04-17 12.50 12.72 12.45 12.67 0.5M
2023-04-14 12.60 12.67 12.45 12.53 0.3M
2023-04-13 12.47 12.63 12.40 12.62 0.5M
2023-04-12 12.76 12.80 12.43 12.46 0.4M
2023-04-11 12.64 12.82 12.53 12.56 0.4M
2023-04-10 12.64 12.85 12.51 12.63 0.4M
2023-04-06 12.70 12.84 12.58 12.65 0.4M
2023-04-05 12.86 12.95 12.68 12.72 0.3M
2023-04-04 13.26 13.36 12.88 12.94 0.4M
2023-04-03 13.47 13.51 13.11 13.27 0.4M
2023-03-31 13.18 13.52 13.10 13.49 0.7M
2023-03-30 13.12 13.26 12.94 13.13 0.2M
2023-03-29 12.89 13.07 12.75 13.03 0.3M
2023-03-28 12.65 12.75 12.55 12.74 0.4M
2023-03-27 12.71 12.79 12.61 12.70 0.3M
2023-03-24 12.34 12.64 12.26 12.60 0.4M
2023-03-23 12.58 12.87 12.37 12.49 0.4M
2023-03-22 12.80 13.00 12.52 12.52 0.5M
2023-03-21 12.79 12.94 12.60 12.81 0.6M
2023-03-20 12.33 12.62 12.30 12.55 0.6M
2023-03-17 12.36 12.48 12.08 12.17 1.9M
2023-03-16 12.11 12.58 11.97 12.46 0.5M
2023-03-15 12.35 12.48 12.08 12.30 0.5M
2023-03-14 12.86 12.93 12.52 12.67 0.4M
2023-03-13 12.73 12.84 12.42 12.48 0.5M
2023-03-10 13.22 13.22 12.82 12.91 0.4M
2023-03-09 13.33 13.55 13.28 13.31 0.5M
2023-03-08 13.36 13.38 13.18 13.27 0.7M
2023-03-07 13.37 13.53 13.18 13.30 0.6M
2023-03-06 13.46 13.67 13.21 13.34 0.5M
2023-03-03 13.62 13.63 13.43 13.55 0.4M
2023-03-02 13.39 13.52 13.24 13.52 0.3M
2023-03-01 13.32 13.67 13.32 13.51 0.4M
2023-02-28 13.35 13.45 13.21 13.29 0.7M
2023-02-27 13.59 13.59 13.35 13.42 0.3M
2023-02-24 13.30 13.50 13.28 13.43 0.3M
2023-02-23 13.86 13.86 13.25 13.54 0.6M
2023-02-22 13.71 13.97 13.57 13.73 0.6M
2023-02-21 14.07 14.34 13.63 13.69 0.5M
2023-02-17 14.26 14.33 13.99 14.29 0.4M
2023-02-16 13.98 14.27 13.96 14.22 0.5M
2023-02-15 13.85 14.26 13.83 14.22 0.4M
2023-02-14 13.96 14.09 13.75 13.95 0.5M
2023-02-13 13.83 14.00 13.70 14.00 0.5M
2023-02-10 13.60 14.13 13.59 14.02 0.7M
2023-02-09 14.42 14.42 13.05 13.59 1.8M
2023-02-08 15.89 15.96 15.66 15.80 0.3M
2023-02-07 15.97 16.11 15.79 16.03 0.4M
2023-02-06 16.22 16.37 15.88 15.96 0.4M
2023-02-03 16.16 16.68 16.10 16.39 0.5M
2023-02-02 16.30 16.58 16.17 16.42 0.6M
2023-02-01 15.64 16.27 15.58 16.12 0.5M
2023-01-31 15.41 15.75 15.30 15.72 0.6M
2023-01-30 15.22 15.44 15.12 15.27 0.3M
2023-01-27 15.40 15.65 15.30 15.39 0.4M
2023-01-26 16.15 16.41 15.17 15.55 0.7M
2023-01-25 16.65 16.78 16.47 16.73 0.6M
2023-01-24 16.17 17.11 16.17 16.86 0.3M
2023-01-23 17.16 17.26 16.91 17.14 0.3M
2023-01-20 16.87 17.15 16.69 17.14 0.4M
2023-01-19 16.71 16.94 16.46 16.70 0.4M
2023-01-18 17.13 17.46 16.83 16.84 0.2M
2023-01-17 17.28 17.41 16.93 17.03 0.3M
2023-01-13 16.61 17.33 16.61 17.30 0.4M
2023-01-12 16.49 16.91 16.38 16.88 0.4M
2023-01-11 16.25 16.49 16.17 16.47 0.3M
2023-01-10 16.10 16.25 15.92 16.25 0.3M
2023-01-09 15.96 16.34 15.96 16.08 0.4M
2023-01-06 15.34 15.97 15.16 15.86 0.4M
2023-01-05 14.97 15.26 14.89 15.07 0.4M
2023-01-04 15.29 15.52 14.95 15.02 0.5M
2023-01-03 15.30 15.48 14.92 15.12 0.4M