TWFG Inc (TWFG)

TWFG
🏛️ アメリカ →
27.44
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 29.54 30.95 29.54 30.80 0.2M
2024-12-30 28.87 29.31 28.01 29.13 0.2M
2024-12-27 29.16 29.61 28.54 28.92 0.1M
2024-12-26 28.72 29.73 28.72 29.42 0.1M
2024-12-24 28.96 29.12 28.60 28.81 0.0M
2024-12-23 29.44 30.20 28.78 29.15 0.2M
2024-12-20 28.40 30.25 28.20 29.23 0.4M
2024-12-19 27.95 29.16 27.78 28.69 0.4M
2024-12-18 29.23 30.02 27.66 27.84 0.1M
2024-12-17 30.25 30.77 29.14 29.26 0.1M
2024-12-16 30.32 31.14 29.77 30.36 0.2M
2024-12-13 30.53 31.46 30.30 30.81 0.3M
2024-12-12 30.09 30.99 29.85 30.29 0.3M
2024-12-11 31.44 31.44 29.12 30.16 0.7M
2024-12-10 31.94 32.49 31.33 31.41 0.1M
2024-12-09 33.56 33.56 30.94 31.86 0.2M
2024-12-06 33.61 33.71 32.57 33.05 0.1M
2024-12-05 35.62 36.31 33.66 33.75 0.1M
2024-12-04 34.66 35.70 34.43 35.31 0.1M
2024-12-03 35.25 35.60 32.89 34.97 0.0M
2024-12-02 35.47 35.68 34.53 35.40 0.0M
2024-11-29 35.40 35.98 35.04 35.31 0.1M
2024-11-27 34.29 36.30 34.06 35.34 0.1M
2024-11-26 33.31 34.00 32.62 33.71 0.0M
2024-11-25 35.58 36.15 33.35 33.35 0.1M
2024-11-22 33.71 35.72 32.65 35.59 0.1M
2024-11-21 32.56 33.81 32.15 33.41 0.1M
2024-11-20 32.42 33.06 31.98 32.68 0.1M
2024-11-19 32.05 32.51 31.36 32.26 0.1M
2024-11-18 30.93 32.63 30.93 32.01 0.1M
2024-11-15 31.28 31.78 30.06 31.14 0.1M
2024-11-14 31.62 32.08 30.01 30.87 0.1M
2024-11-13 32.64 33.80 31.61 31.61 0.1M
2024-11-12 33.71 34.69 32.33 32.99 0.2M
2024-11-11 34.55 36.50 33.42 33.62 0.2M
2024-11-08 33.36 35.40 32.80 33.37 0.1M
2024-11-07 33.14 34.21 31.66 33.04 0.1M
2024-11-06 33.10 34.34 32.87 33.70 0.1M
2024-11-05 31.38 32.75 31.33 32.59 0.0M
2024-11-04 31.72 32.06 30.65 31.50 0.1M
2024-11-01 32.00 32.93 31.03 31.72 0.1M
2024-10-31 32.53 32.93 32.10 32.44 0.1M
2024-10-30 32.59 33.90 32.10 32.41 0.1M
2024-10-29 31.43 32.81 31.33 32.64 0.1M
2024-10-28 30.51 31.89 30.50 31.62 0.1M
2024-10-25 30.74 31.37 30.50 30.50 0.1M
2024-10-24 30.06 31.32 29.80 30.86 0.1M
2024-10-23 29.80 30.62 29.40 30.06 0.1M
2024-10-22 31.06 31.06 29.97 30.05 0.1M
2024-10-21 29.72 32.06 29.72 31.06 0.1M
2024-10-18 29.20 30.03 29.07 30.03 0.1M
2024-10-17 29.62 30.14 29.15 29.20 0.1M
2024-10-16 28.99 30.10 28.50 29.41 0.1M
2024-10-15 29.21 29.84 28.49 28.68 0.1M
2024-10-14 29.93 30.23 29.09 29.26 0.0M
2024-10-11 28.93 30.00 28.83 29.67 0.1M
2024-10-10 28.94 29.32 28.55 29.16 0.1M
2024-10-09 28.43 29.32 28.38 28.93 0.1M
2024-10-08 27.00 28.41 26.67 28.12 0.1M
2024-10-07 27.25 27.47 26.01 27.03 0.1M
2024-10-04 27.32 27.32 26.93 27.24 0.2M
2024-10-03 27.52 27.59 27.09 27.32 0.0M
2024-10-02 26.49 27.64 26.30 27.52 0.3M
2024-10-01 27.12 27.82 26.27 26.95 0.2M
2024-09-30 28.07 28.07 27.04 27.12 0.1M
2024-09-27 28.28 28.98 27.72 28.03 0.1M
2024-09-26 26.92 28.71 26.92 28.09 0.1M
2024-09-25 26.88 27.52 26.55 26.85 0.1M
2024-09-24 28.09 29.04 26.60 26.90 0.2M
2024-09-23 28.10 28.80 27.37 27.90 0.2M
2024-09-20 26.51 28.36 26.05 27.82 0.9M
2024-09-19 28.19 28.34 26.30 26.77 0.2M
2024-09-18 27.29 29.51 27.02 27.78 0.2M
2024-09-17 26.65 27.80 26.65 27.34 0.1M
2024-09-16 27.56 27.56 26.53 26.65 0.1M
2024-09-13 28.08 28.40 27.14 27.63 0.1M
2024-09-12 28.38 29.36 28.10 28.24 0.1M
2024-09-11 27.00 28.83 26.65 28.19 0.1M
2024-09-10 27.41 28.13 27.06 27.27 0.1M
2024-09-09 29.99 29.99 27.16 27.64 0.2M
2024-09-06 30.63 30.98 28.58 29.71 0.2M
2024-09-05 30.47 31.91 30.11 30.92 0.2M
2024-09-04 30.01 31.29 29.77 30.06 0.1M
2024-09-03 28.23 30.08 28.23 29.77 0.1M
2024-08-30 27.52 28.98 27.36 28.67 0.1M
2024-08-29 26.66 27.92 26.41 27.34 0.0M
2024-08-28 25.80 26.78 24.29 26.48 0.2M
2024-08-27 25.71 27.45 25.60 26.87 0.4M
2024-08-26 26.11 26.25 24.74 26.00 0.1M
2024-08-23 25.77 26.18 25.35 25.86 0.1M
2024-08-22 25.24 26.21 24.74 25.60 0.1M
2024-08-21 25.79 25.98 24.88 25.51 0.1M
2024-08-20 26.04 27.47 24.57 25.22 0.3M
2024-08-19 24.45 26.79 24.08 26.30 0.2M
2024-08-16 24.16 25.43 24.16 24.54 0.1M
2024-08-15 24.20 25.01 23.89 24.48 0.0M
2024-08-14 23.64 24.56 23.64 24.17 0.0M
2024-08-13 24.55 25.25 23.88 24.38 0.1M
2024-08-12 24.23 24.85 24.06 24.44 0.2M
2024-08-09 24.38 24.93 23.87 24.50 0.1M
2024-08-08 24.08 24.91 23.91 24.38 0.1M
2024-08-07 24.11 25.02 24.08 24.30 0.1M
2024-08-06 24.85 26.15 23.74 24.11 0.2M
2024-08-05 23.90 25.00 23.64 24.61 0.2M
2024-08-02 24.18 25.04 22.93 24.87 0.2M
2024-08-01 25.17 25.50 24.08 24.82 0.1M
2024-07-31 24.42 25.72 24.20 25.26 0.4M
2024-07-30 23.43 24.90 23.43 24.74 0.3M
2024-07-29 22.89 24.00 22.87 23.68 0.2M
2024-07-26 23.57 24.00 22.90 23.18 0.3M
2024-07-25 21.80 24.14 21.80 23.39 0.4M
2024-07-24 22.00 22.50 21.53 21.80 0.4M
2024-07-23 21.99 22.60 21.45 22.00 0.4M
2024-07-22 22.50 22.89 21.50 22.00 0.5M
2024-07-19 21.61 22.61 21.31 22.61 0.6M
2024-07-18 22.00 22.72 21.31 22.01 5.0M