株探米国株

PR
TKNYSE

ティーケイ 日足四本値・時系列データ

10.98$
-0.30$
-2.66%
NY 12日 16:00
日本 13日 06:00
10.86$
-0.12$
-1.09%
NY 13日 05:12
日本 13日 19:12
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
11.40 (26/02/12)
5.65 (25/04/07)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/12 11.35 11.40 10.88 10.98 -0.30 -2.66% 906,312株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/12 11.35 11.40 10.88 10.98 -0.30 -2.66% 906,312株
26/02/11 10.70 11.29 10.69 11.28 +0.72 +6.82% 1,318,205株
26/02/10 10.64 10.74 10.56 10.56 -0.04 -0.38% 510,719株
26/02/09 10.46 10.65 10.37 10.60 +0.11 +1.05% 348,673株
26/02/06 10.17 10.57 10.14 10.49 +0.32 +3.15% 385,207株
26/02/05 10.10 10.37 10.10 10.17 -0.04 -0.39% 404,483株
26/02/04 10.38 10.41 10.11 10.21 -0.20 -1.92% 451,038株
26/02/03 10.53 10.55 10.19 10.41 -0.10 -0.95% 460,365株
26/02/02 10.11 10.55 9.94 10.51 +0.28 +2.74% 662,527株
26/01/30 10.18 10.32 10.10 10.23 +0.05 +0.49% 539,562株
26/01/29 10.10 10.22 9.91 10.18 +0.15 +1.50% 432,390株
26/01/28 9.82 10.11 9.79 10.03 +0.27 +2.77% 650,995株
26/01/27 9.64 9.91 9.64 9.76 +0.13 +1.35% 341,187株
26/01/26 9.80 9.90 9.62 9.63 -0.02 -0.21% 390,157株
26/01/23 9.67 9.92 9.63 9.65 +0.07 +0.73% 432,543株
26/01/22 9.80 9.85 9.46 9.58 -0.22 -2.24% 571,075株
26/01/21 9.73 9.84 9.60 9.80 +0.14 +1.45% 464,378株
26/01/20 9.65 9.83 9.52 9.66 -0.01 -0.10% 592,537株
26/01/16 9.71 9.88 9.64 9.67 -0.02 -0.21% 496,250株
26/01/15 9.78 9.78 9.48 9.69 -0.22 -2.22% 720,339株
26/01/14 10.09 10.09 9.74 9.91 +0.10 +1.02% 739,773株
26/01/13 9.62 10.03 9.62 9.81 +0.24 +2.51% 458,412株
26/01/12 9.59 9.68 9.50 9.57 -0.02 -0.21% 382,482株
26/01/09 9.64 9.82 9.45 9.59 -0.12 -1.24% 428,068株
26/01/08 9.73 9.82 9.43 9.71 +0.02 +0.21% 519,814株
26/01/07 9.07 9.73 9.07 9.69 +0.81 +9.12% 1,088,395株
26/01/06 8.79 9.06 8.77 8.88 +0.14 +1.60% 525,659株
26/01/05 8.97 9.09 8.70 8.74 -0.08 -0.91% 634,577株
26/01/02 8.99 9.01 8.67 8.82 -0.21 -2.33% 838,971株
25/12/31 9.02 9.06 8.97 9.03 0.00 ー 364,467株