トーム A (TRMD)

TRMD
🏛️ アメリカ →
20.62
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 30.48 30.58 30.07 30.41 0.4M
2023-12-28 30.42 30.68 30.18 30.35 0.4M
2023-12-27 30.20 30.73 29.79 30.42 0.6M
2023-12-26 32.16 32.23 30.63 31.31 0.5M
2023-12-22 31.87 32.27 31.62 32.18 0.6M
2023-12-21 30.52 31.43 30.38 31.41 1.0M
2023-12-20 29.93 30.50 29.75 29.98 0.5M
2023-12-19 29.02 29.97 28.74 29.76 0.6M
2023-12-18 29.29 29.47 28.56 28.74 0.8M
2023-12-15 27.49 28.65 27.15 28.38 0.9M
2023-12-14 27.35 27.64 27.00 27.42 1.1M
2023-12-13 26.62 27.36 26.11 27.33 0.6M
2023-12-12 26.50 26.64 26.10 26.52 0.8M
2023-12-11 26.91 27.10 26.56 27.07 0.6M
2023-12-08 27.00 27.23 26.83 27.16 0.5M
2023-12-07 27.10 27.21 26.60 26.86 0.8M
2023-12-06 27.40 28.10 27.18 27.28 0.6M
2023-12-05 28.11 28.30 27.36 27.46 0.8M
2023-12-04 28.60 28.84 27.98 28.00 0.7M
2023-12-01 28.25 28.91 28.25 28.41 0.6M
2023-11-30 28.54 28.70 28.11 28.20 0.7M
2023-11-29 29.38 29.38 28.33 28.38 1.3M
2023-11-28 30.28 30.28 29.25 29.26 2.3M
2023-11-27 32.02 32.04 31.40 31.69 0.4M
2023-11-24 31.86 32.49 31.86 32.34 0.4M
2023-11-22 31.19 31.70 30.86 31.57 0.4M
2023-11-21 31.91 31.91 30.92 31.85 0.8M
2023-11-20 33.48 34.25 33.32 33.75 1.1M
2023-11-17 32.05 33.20 31.96 33.11 0.9M
2023-11-16 31.06 31.70 31.00 31.53 0.5M
2023-11-15 31.56 31.89 31.46 31.53 0.6M
2023-11-14 31.17 32.02 30.64 31.77 0.7M
2023-11-13 31.26 31.57 30.60 31.31 0.6M
2023-11-10 31.08 31.40 30.82 31.17 0.5M
2023-11-09 30.72 31.64 30.30 30.74 0.8M
2023-11-08 29.91 30.03 29.30 29.81 0.5M
2023-11-07 30.56 30.60 29.71 29.99 0.7M
2023-11-06 31.39 31.55 30.80 31.10 0.4M
2023-11-03 30.92 31.55 30.34 31.41 0.6M
2023-11-02 31.38 31.66 30.95 31.27 0.4M
2023-11-01 30.85 31.52 30.71 31.28 0.6M
2023-10-31 30.32 30.77 30.18 30.35 0.3M
2023-10-30 30.89 31.14 29.89 30.08 0.4M
2023-10-27 30.47 30.86 30.24 30.41 0.5M
2023-10-26 30.48 30.54 29.80 29.98 0.3M
2023-10-25 30.71 31.21 30.25 30.44 0.5M
2023-10-24 30.07 30.71 29.99 30.70 0.7M
2023-10-23 28.82 29.76 28.59 29.55 0.5M
2023-10-20 28.62 29.05 28.48 28.71 0.3M
2023-10-19 28.84 29.23 28.32 28.67 0.5M
2023-10-18 29.71 29.78 28.80 29.28 0.5M
2023-10-17 28.93 29.66 28.84 29.09 0.7M
2023-10-16 28.51 28.70 28.14 28.56 0.4M
2023-10-13 28.40 29.02 28.32 28.70 0.4M
2023-10-12 28.07 28.44 27.83 28.07 0.5M
2023-10-11 27.66 28.10 27.27 28.07 0.3M
2023-10-10 27.86 28.17 27.74 27.77 0.4M
2023-10-09 27.48 28.15 27.40 27.72 0.4M
2023-10-06 26.87 27.17 26.56 26.88 0.2M
2023-10-05 25.84 26.84 25.84 26.69 0.3M
2023-10-04 26.00 26.14 25.28 25.83 0.4M
2023-10-03 26.50 26.79 25.63 26.28 0.4M
2023-10-02 27.58 27.60 26.56 26.74 0.3M
2023-09-29 27.72 27.77 27.13 27.52 0.4M
2023-09-28 27.70 28.02 27.27 27.76 0.3M
2023-09-27 28.03 28.27 27.78 28.00 0.4M
2023-09-26 27.64 28.32 27.44 27.65 0.4M
2023-09-25 27.33 27.59 26.94 27.55 0.3M
2023-09-22 27.90 28.24 27.36 27.46 0.5M
2023-09-21 27.02 27.46 26.74 27.31 0.5M
2023-09-20 26.48 27.32 26.40 26.63 0.6M
2023-09-19 26.08 26.42 25.85 25.94 0.4M
2023-09-18 25.34 26.01 25.19 25.76 0.3M
2023-09-15 25.20 25.41 25.05 25.24 0.2M
2023-09-14 25.08 25.85 25.08 25.31 0.4M
2023-09-13 25.51 25.68 24.84 24.89 0.3M
2023-09-12 24.96 25.40 24.96 25.21 0.3M
2023-09-11 25.63 25.70 24.93 25.10 0.3M
2023-09-08 24.67 25.47 24.66 25.45 0.3M
2023-09-07 24.40 24.57 24.11 24.37 0.4M
2023-09-06 24.46 25.19 24.46 24.83 0.4M
2023-09-05 25.77 25.79 24.42 24.55 0.8M
2023-09-01 25.03 26.02 25.03 25.84 0.7M
2023-08-31 25.08 25.13 24.41 24.66 0.7M
2023-08-30 25.74 25.74 24.94 25.09 0.3M
2023-08-29 25.30 25.98 25.04 25.85 0.4M
2023-08-28 25.30 26.23 24.81 24.84 0.6M
2023-08-25 26.65 26.82 26.10 26.56 0.6M
2023-08-24 26.76 27.22 26.43 26.67 0.4M
2023-08-23 26.45 26.92 25.82 26.66 0.4M
2023-08-22 27.29 27.67 27.02 27.14 0.5M
2023-08-21 27.46 28.20 27.23 27.65 0.5M
2023-08-18 26.40 27.18 26.12 26.94 0.5M
2023-08-17 27.26 27.37 26.49 26.89 0.6M
2023-08-16 26.95 27.35 26.63 26.77 0.3M
2023-08-15 26.67 26.94 26.23 26.54 0.2M
2023-08-14 26.30 26.60 26.00 26.59 0.2M
2023-08-11 25.92 26.41 25.89 26.26 0.3M
2023-08-10 26.18 26.30 25.65 25.76 0.2M
2023-08-09 26.35 26.68 26.03 26.08 0.3M
2023-08-08 25.46 26.10 25.31 25.86 0.3M
2023-08-07 25.70 25.95 25.25 25.86 0.3M
2023-08-04 26.00 26.13 25.48 25.88 0.2M
2023-08-03 25.48 26.20 25.14 25.82 0.5M
2023-08-02 24.86 25.12 24.40 25.04 0.4M
2023-08-01 25.28 25.32 24.48 24.75 0.2M
2023-07-31 24.34 25.25 24.10 25.01 0.5M
2023-07-28 22.80 23.93 22.80 23.93 0.3M
2023-07-27 22.94 23.37 22.81 23.06 0.5M
2023-07-26 23.06 23.24 22.63 23.06 0.3M
2023-07-25 23.00 23.78 22.99 23.34 0.3M
2023-07-24 22.76 23.41 22.72 23.25 0.3M
2023-07-21 23.32 23.32 22.31 22.81 0.3M
2023-07-20 22.80 23.19 22.63 23.17 0.2M
2023-07-19 23.18 23.30 22.74 22.95 0.2M
2023-07-18 23.34 23.63 23.25 23.33 0.2M
2023-07-17 23.25 23.55 23.15 23.51 0.2M
2023-07-14 24.25 24.25 23.36 23.63 0.2M
2023-07-13 24.24 24.35 24.02 24.06 0.2M
2023-07-12 24.54 24.77 24.25 24.31 0.2M
2023-07-11 24.50 24.90 24.43 24.84 0.1M
2023-07-10 24.46 24.71 24.03 24.30 0.2M
2023-07-07 24.34 24.89 24.28 24.74 0.2M
2023-07-06 24.94 25.01 23.83 24.39 0.2M
2023-07-05 24.60 24.93 24.04 24.68 0.3M
2023-07-03 24.86 25.04 24.28 24.75 0.2M
2023-06-30 23.86 24.45 23.84 24.16 0.2M
2023-06-29 23.07 23.63 23.07 23.36 0.2M
2023-06-28 22.58 22.90 22.35 22.83 0.1M
2023-06-27 22.77 22.89 22.35 22.48 0.3M
2023-06-26 23.60 23.79 22.87 22.87 0.3M
2023-06-23 23.82 23.82 23.38 23.61 0.2M
2023-06-22 24.35 24.36 24.06 24.20 0.1M
2023-06-21 24.24 24.79 24.20 24.66 0.3M
2023-06-20 24.31 24.45 23.77 24.22 0.4M
2023-06-16 25.69 25.74 25.33 25.56 0.1M
2023-06-15 25.35 25.78 25.32 25.67 0.2M
2023-06-14 24.86 25.46 24.75 25.41 0.2M
2023-06-13 24.93 25.16 24.72 24.99 0.2M
2023-06-12 25.10 25.11 24.33 24.56 0.2M
2023-06-09 24.50 25.42 24.32 24.98 0.3M
2023-06-08 24.30 24.56 23.93 24.30 0.3M
2023-06-07 23.87 24.04 23.50 23.87 0.4M
2023-06-06 23.50 24.36 23.40 23.80 0.7M
2023-06-05 26.00 26.00 25.35 25.45 0.2M
2023-06-02 25.59 25.90 25.37 25.80 0.2M
2023-06-01 25.10 25.68 25.10 25.22 0.2M
2023-05-31 25.03 25.21 24.58 24.81 0.3M
2023-05-30 25.84 25.93 25.43 25.59 0.3M
2023-05-26 25.90 26.15 25.70 25.99 0.2M
2023-05-25 25.37 25.76 25.25 25.52 0.3M
2023-05-24 25.96 26.04 25.32 25.74 0.3M
2023-05-23 26.45 26.50 25.86 26.19 0.3M
2023-05-22 27.12 27.17 26.34 26.47 0.5M
2023-05-19 27.91 28.87 27.63 28.39 0.5M
2023-05-18 27.25 27.44 26.79 27.42 0.4M
2023-05-17 27.00 27.36 26.71 27.04 0.4M
2023-05-16 27.12 27.77 27.01 27.04 0.4M
2023-05-15 27.70 27.79 27.00 27.21 0.4M
2023-05-12 28.82 29.14 27.36 27.73 0.5M
2023-05-11 28.34 29.68 27.45 28.83 0.9M
2023-05-10 29.34 30.29 28.76 30.10 0.4M
2023-05-09 28.88 29.67 28.58 29.49 0.3M
2023-05-08 29.16 29.49 28.60 29.30 0.3M
2023-05-05 29.76 30.48 29.40 29.66 0.3M
2023-05-04 28.97 29.43 28.75 29.23 0.5M
2023-05-03 29.93 30.14 28.94 29.09 0.8M
2023-05-02 30.28 30.45 28.58 28.88 0.7M
2023-05-01 31.05 31.05 29.30 29.64 0.6M
2023-04-28 31.22 31.50 30.80 31.35 0.3M
2023-04-27 31.36 31.68 31.09 31.55 0.5M
2023-04-26 32.46 32.54 30.81 30.94 0.5M
2023-04-25 32.93 32.97 31.92 32.10 0.3M
2023-04-24 32.25 34.08 32.17 33.74 0.5M
2023-04-21 32.60 33.19 31.99 32.55 0.5M
2023-04-20 34.78 35.05 33.70 33.72 0.5M
2023-04-19 35.39 35.51 34.39 34.97 0.5M
2023-04-18 35.28 36.03 34.87 35.79 0.7M
2023-04-17 33.45 35.58 33.43 35.31 0.9M
2023-04-14 32.37 33.38 32.28 33.14 0.8M
2023-04-13 30.77 32.28 30.68 31.95 0.4M
2023-04-12 30.17 30.64 29.88 30.40 0.2M
2023-04-11 30.17 30.76 29.97 30.27 0.3M
2023-04-10 29.41 30.62 29.37 30.03 0.4M
2023-04-06 29.68 29.75 28.86 28.86 0.2M
2023-04-05 29.00 29.53 28.70 29.45 0.2M
2023-04-04 28.88 29.32 28.55 29.05 0.4M
2023-04-03 28.34 28.92 27.70 28.82 1.1M
2023-03-31 30.74 31.27 30.38 31.13 1.1M
2023-03-30 29.45 29.50 28.15 28.53 2.5M
2023-03-29 33.13 33.30 32.45 32.70 0.3M
2023-03-28 33.21 33.78 33.16 33.75 0.2M
2023-03-27 32.27 32.72 31.57 32.51 0.3M
2023-03-24 32.54 33.23 32.08 33.04 0.4M
2023-03-23 35.30 35.87 34.16 34.47 0.4M
2023-03-22 35.95 36.37 35.19 35.25 0.4M
2023-03-21 36.17 36.48 34.88 35.19 0.5M
2023-03-20 33.91 35.17 33.77 34.40 0.4M
2023-03-17 35.50 35.84 33.61 33.88 0.5M
2023-03-16 33.97 34.68 33.41 34.49 0.6M
2023-03-15 32.37 32.68 30.47 31.75 0.4M
2023-03-14 34.05 34.79 33.47 33.81 0.4M
2023-03-13 32.02 33.08 31.56 32.30 0.4M
2023-03-10 33.08 33.73 32.40 32.49 0.4M
2023-03-09 35.73 35.97 34.20 34.23 0.2M
2023-03-08 35.43 36.11 34.81 35.28 0.2M
2023-03-07 34.20 34.99 33.62 34.74 0.2M
2023-03-06 34.94 34.96 33.26 34.03 0.5M
2023-03-03 35.80 36.41 35.64 36.35 0.2M
2023-03-02 35.84 36.32 35.11 35.81 0.2M
2023-03-01 36.25 36.60 35.70 36.22 0.3M
2023-02-28 35.59 35.68 34.93 35.23 0.2M
2023-02-27 35.18 35.58 34.70 35.28 0.3M
2023-02-24 34.89 34.97 34.29 34.69 0.3M
2023-02-23 33.38 34.64 33.33 34.30 0.5M
2023-02-22 32.71 32.76 31.11 31.45 0.3M
2023-02-21 32.49 33.25 31.84 32.12 0.2M
2023-02-17 32.08 32.67 31.76 32.06 0.2M
2023-02-16 32.34 32.40 31.91 31.96 0.1M
2023-02-15 32.00 32.34 31.58 32.19 0.2M
2023-02-14 31.43 32.40 31.27 32.17 0.4M
2023-02-13 29.82 31.45 29.74 31.06 0.4M
2023-02-10 30.04 30.13 29.65 29.82 0.2M
2023-02-09 29.42 30.13 29.27 29.63 0.3M
2023-02-08 28.88 29.59 28.75 29.14 0.2M
2023-02-07 28.56 29.50 28.30 29.02 0.3M
2023-02-06 27.42 28.29 27.19 28.12 0.3M
2023-02-03 26.99 28.07 26.98 27.42 0.3M
2023-02-02 26.42 26.53 25.63 25.97 0.2M
2023-02-01 26.01 26.89 25.82 26.32 0.2M
2023-01-31 24.98 25.93 24.84 25.69 0.3M
2023-01-30 24.51 25.07 24.45 24.75 0.2M
2023-01-27 23.38 25.14 23.30 24.38 0.4M
2023-01-26 24.00 24.20 23.06 23.51 0.5M
2023-01-25 23.63 24.33 23.50 23.93 0.6M
2023-01-24 24.71 25.23 24.43 24.80 0.5M
2023-01-23 26.84 26.84 25.88 26.08 0.3M
2023-01-20 28.10 28.21 27.53 27.62 0.1M
2023-01-19 27.61 27.83 26.99 27.22 0.2M
2023-01-18 27.64 28.10 26.92 26.99 0.2M
2023-01-17 27.52 27.92 27.33 27.59 0.2M
2023-01-13 27.15 27.44 26.76 27.18 0.1M
2023-01-12 26.55 27.43 26.40 27.27 0.2M
2023-01-11 27.26 27.34 26.20 26.29 0.2M
2023-01-10 26.59 27.43 26.23 27.21 0.2M
2023-01-09 26.10 26.73 25.77 26.11 0.3M
2023-01-06 26.42 27.13 26.23 26.23 0.2M
2023-01-05 25.93 26.50 25.85 26.25 0.2M
2023-01-04 26.09 26.55 25.47 25.61 0.5M
2023-01-03 29.15 29.15 27.10 27.34 0.3M