トリニティ・インダストリーズ (TRN)

TRN
🏛️ アメリカ →
28.04
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
2022-12-30 29.72 29.72 29.21 29.57 0.3M
2022-12-29 29.30 29.96 29.16 29.84 0.3M
2022-12-28 29.99 30.12 29.06 29.09 0.2M
2022-12-27 29.92 30.10 29.67 29.86 0.2M
2022-12-23 29.66 30.11 29.50 29.93 0.2M
2022-12-22 30.12 30.20 29.01 29.75 0.3M
2022-12-21 30.29 30.89 30.16 30.56 0.4M
2022-12-20 29.82 30.57 29.82 29.93 0.4M
2022-12-19 28.95 30.02 28.83 29.81 0.7M
2022-12-16 28.54 28.87 28.37 28.81 1.3M
2022-12-15 29.80 29.80 28.90 29.14 0.4M
2022-12-14 30.77 31.15 30.21 30.28 0.4M
2022-12-13 31.28 31.35 30.34 30.74 0.6M
2022-12-12 29.84 30.43 29.54 30.40 0.6M
2022-12-09 29.66 30.34 29.60 29.69 0.6M
2022-12-08 29.62 29.95 29.31 29.38 0.3M
2022-12-07 29.46 29.77 29.36 29.38 0.3M
2022-12-06 30.31 30.38 29.43 29.57 0.4M
2022-12-05 31.21 31.21 30.35 30.48 0.3M
2022-12-02 30.81 31.68 30.73 31.58 0.3M
2022-12-01 31.00 31.53 30.90 31.27 0.4M
2022-11-30 29.89 30.68 29.52 30.63 0.4M
2022-11-29 30.04 30.14 29.71 30.00 0.3M
2022-11-28 30.22 30.50 29.80 29.96 0.2M
2022-11-25 30.58 30.96 30.50 30.52 0.2M
2022-11-23 30.56 30.69 30.23 30.49 0.2M
2022-11-22 30.28 30.61 30.07 30.59 0.3M
2022-11-21 29.40 30.31 29.29 30.16 0.3M
2022-11-18 30.39 30.39 29.39 29.60 0.3M
2022-11-17 29.42 29.93 29.31 29.86 0.3M
2022-11-16 29.77 29.84 29.37 29.78 0.4M
2022-11-15 30.47 30.75 29.40 29.90 1.0M
2022-11-14 29.71 30.82 29.57 30.20 0.5M
2022-11-11 29.73 30.29 29.59 29.87 0.7M
2022-11-10 29.27 29.77 28.87 29.67 0.5M
2022-11-09 28.75 29.04 27.99 28.12 0.4M
2022-11-08 29.51 29.94 28.89 29.22 0.4M
2022-11-07 29.02 29.60 28.99 29.40 0.4M
2022-11-04 28.90 29.77 28.81 29.73 0.4M
2022-11-03 27.28 28.75 27.03 28.45 0.5M
2022-11-02 28.60 29.17 27.53 27.62 0.6M
2022-11-01 28.79 29.10 28.50 28.85 0.7M
2022-10-31 27.85 28.86 27.76 28.53 0.6M
2022-10-28 27.09 28.14 27.00 28.14 0.7M
2022-10-27 25.73 27.16 25.67 26.92 0.7M
2022-10-26 24.82 25.42 24.53 25.17 0.7M
2022-10-25 23.59 24.90 23.06 24.58 0.6M
2022-10-24 23.42 23.62 23.13 23.43 0.6M
2022-10-21 22.75 23.47 22.69 23.33 0.4M
2022-10-20 23.45 23.53 22.53 22.68 0.4M
2022-10-19 23.54 23.80 23.19 23.40 0.5M
2022-10-18 23.74 24.15 23.21 23.74 0.5M
2022-10-17 22.51 23.17 22.51 23.16 0.6M
2022-10-14 22.89 23.05 22.04 22.05 0.4M
2022-10-13 21.82 23.07 21.50 22.80 0.7M
2022-10-12 22.84 22.95 22.47 22.51 0.4M
2022-10-11 23.10 23.36 22.63 22.90 0.8M
2022-10-10 23.54 23.67 23.09 23.31 0.6M
2022-10-07 23.75 23.75 23.18 23.40 0.6M
2022-10-06 23.57 23.92 23.52 23.81 0.4M
2022-10-05 23.06 23.81 23.01 23.69 0.5M
2022-10-04 23.30 23.68 23.17 23.49 0.6M
2022-10-03 21.77 23.01 21.34 22.84 0.9M
2022-09-30 21.75 22.04 21.32 21.35 0.7M
2022-09-29 22.61 22.63 21.60 21.87 0.6M
2022-09-28 22.45 23.14 22.32 22.93 0.6M
2022-09-27 22.49 23.00 22.10 22.26 0.7M
2022-09-26 22.10 22.79 22.10 22.23 0.6M
2022-09-23 22.78 22.81 22.00 22.20 0.7M
2022-09-22 23.58 23.58 23.09 23.14 0.7M
2022-09-21 23.66 24.28 23.55 23.58 0.7M
2022-09-20 23.09 23.38 22.91 23.34 0.5M
2022-09-19 22.55 23.41 22.55 23.38 0.5M
2022-09-16 22.98 22.98 22.54 22.92 3.5M
2022-09-15 23.77 24.02 23.29 23.38 0.6M
2022-09-14 24.07 24.07 23.35 23.74 0.5M
2022-09-13 24.10 24.41 23.93 24.01 0.7M
2022-09-12 24.50 24.98 24.44 24.89 0.8M
2022-09-09 24.15 24.56 24.12 24.26 0.8M
2022-09-08 23.92 24.06 23.54 23.97 0.5M
2022-09-07 23.58 24.23 23.54 24.14 0.6M
2022-09-06 23.65 23.81 23.13 23.57 0.7M
2022-09-02 24.51 24.51 23.32 23.50 0.8M
2022-09-01 24.14 24.28 23.75 24.15 0.6M
2022-08-31 25.07 25.07 24.35 24.38 0.6M
2022-08-30 25.43 25.43 24.95 25.03 0.5M
2022-08-29 25.53 25.63 25.15 25.43 0.5M
2022-08-26 27.19 27.22 25.78 25.79 0.4M
2022-08-25 26.67 27.19 26.67 27.04 0.7M
2022-08-24 26.36 26.63 26.15 26.56 0.5M
2022-08-23 26.21 26.71 26.21 26.36 0.4M
2022-08-22 26.51 26.51 26.15 26.26 0.3M
2022-08-19 27.15 27.20 26.72 26.92 0.4M
2022-08-18 27.24 27.52 27.12 27.42 0.3M
2022-08-17 27.61 27.67 27.20 27.34 0.4M
2022-08-16 27.83 28.07 27.75 27.97 0.6M
2022-08-15 27.82 27.95 27.67 27.89 0.4M
2022-08-12 27.49 28.10 27.34 28.10 0.5M
2022-08-11 27.35 27.55 27.11 27.32 0.5M
2022-08-10 26.91 27.05 26.75 27.00 0.5M
2022-08-09 26.51 26.70 25.79 26.25 0.9M
2022-08-08 26.38 26.74 25.92 26.40 0.6M
2022-08-05 25.17 26.17 25.09 26.17 0.5M
2022-08-04 25.97 26.00 25.17 25.43 0.5M
2022-08-03 25.63 25.88 25.14 25.79 0.8M
2022-08-02 25.65 25.93 25.33 25.56 0.6M
2022-08-01 25.69 26.14 25.33 25.89 0.6M
2022-07-29 25.60 26.09 25.42 25.95 0.8M
2022-07-28 25.25 25.54 24.97 25.48 0.8M
2022-07-27 24.26 25.33 24.08 24.93 1.0M
2022-07-26 24.12 24.52 23.92 24.04 0.4M
2022-07-25 23.95 24.38 23.68 24.36 0.5M
2022-07-22 24.42 24.42 23.53 23.78 0.6M
2022-07-21 24.19 24.30 23.64 24.23 0.6M
2022-07-20 23.93 24.41 23.76 24.39 0.6M
2022-07-19 22.84 24.00 22.84 23.95 0.6M
2022-07-18 22.56 22.85 22.33 22.43 0.5M
2022-07-15 22.07 22.28 21.62 22.22 0.5M
2022-07-14 21.09 21.64 20.94 21.64 0.5M
2022-07-13 21.76 21.99 21.42 21.81 0.5M
2022-07-12 21.99 22.40 21.87 22.08 0.5M
2022-07-11 22.14 22.32 21.92 22.05 0.6M
2022-07-08 22.71 22.95 22.22 22.40 0.4M
2022-07-07 22.55 22.92 22.53 22.79 0.6M
2022-07-06 23.05 23.29 21.94 22.20 0.7M
2022-07-05 23.90 24.06 22.71 23.15 1.1M
2022-07-01 24.25 24.62 23.81 24.41 0.6M
2022-06-30 23.71 24.29 23.63 24.22 0.6M
2022-06-29 24.47 24.47 23.69 24.06 0.7M
2022-06-28 25.30 25.47 24.35 24.40 0.8M
2022-06-27 24.74 25.28 24.58 25.00 0.7M
2022-06-24 24.05 24.95 24.05 24.51 1.9M
2022-06-23 23.78 24.25 23.41 23.84 0.7M
2022-06-22 23.49 24.16 23.49 23.87 0.6M
2022-06-21 23.31 24.07 22.79 23.92 1.1M
2022-06-17 22.52 23.02 22.21 22.97 13.5M
2022-06-16 23.47 23.51 22.22 22.39 1.2M
2022-06-15 24.00 24.20 23.57 23.94 0.8M
2022-06-14 23.88 24.05 23.47 23.73 0.7M
2022-06-13 24.04 24.20 23.50 23.87 0.9M
2022-06-10 25.04 25.25 24.47 24.56 0.6M
2022-06-09 26.33 26.33 25.54 25.55 0.6M
2022-06-08 26.56 26.70 26.09 26.33 0.6M
2022-06-07 26.46 26.87 26.27 26.87 0.7M
2022-06-06 26.18 27.00 26.00 26.78 1.5M
2022-06-03 25.09 25.46 25.01 25.46 0.7M
2022-06-02 24.69 25.38 24.48 25.36 0.8M
2022-06-01 24.98 25.03 24.18 24.49 0.5M
2022-05-31 24.76 24.97 24.51 24.86 0.5M
2022-05-27 24.37 25.01 24.37 24.99 0.4M
2022-05-26 24.05 24.41 24.05 24.27 0.4M
2022-05-25 23.90 24.16 23.45 23.87 0.5M
2022-05-24 24.22 24.22 23.31 23.77 0.7M
2022-05-23 24.43 24.49 24.19 24.37 0.6M
2022-05-20 24.44 24.44 23.63 23.95 0.7M
2022-05-19 24.56 25.02 24.08 24.37 0.8M
2022-05-18 25.44 25.77 24.76 24.88 0.6M
2022-05-17 24.91 25.54 24.90 25.43 0.5M
2022-05-16 24.62 24.87 24.35 24.64 0.5M
2022-05-13 24.26 24.69 24.04 24.58 0.8M
2022-05-12 24.04 24.23 23.39 24.08 1.2M
2022-05-11 25.25 25.53 24.08 24.12 0.9M
2022-05-10 25.80 25.96 24.78 25.08 0.7M
2022-05-09 26.45 26.61 25.50 25.63 0.8M
2022-05-06 27.52 27.70 26.71 26.87 0.5M
2022-05-05 28.32 28.45 27.45 27.63 0.6M
2022-05-04 27.96 28.60 27.58 28.51 0.7M
2022-05-03 27.31 28.06 27.05 27.88 0.6M
2022-05-02 27.71 27.86 26.83 27.25 0.9M
2022-04-29 28.35 28.68 27.64 27.74 1.0M
2022-04-28 28.30 29.10 28.00 28.50 1.6M
2022-04-27 29.64 29.64 27.49 28.15 3.1M
2022-04-26 30.84 31.20 30.56 30.64 0.9M
2022-04-25 30.70 31.21 30.12 31.20 1.0M
2022-04-22 31.54 31.95 30.68 31.03 1.0M
2022-04-21 32.62 32.73 31.64 31.85 0.9M
2022-04-20 32.50 32.80 32.20 32.24 0.7M
2022-04-19 32.11 32.35 32.00 32.29 0.7M
2022-04-18 31.72 32.19 31.69 31.80 0.6M
2022-04-14 31.77 32.11 31.59 31.74 0.5M
2022-04-13 31.53 31.75 31.30 31.69 0.6M
2022-04-12 31.54 31.82 31.20 31.58 0.8M
2022-04-11 31.30 31.68 31.21 31.31 0.6M
2022-04-08 31.49 31.59 30.76 31.28 0.8M
2022-04-07 31.87 32.08 31.39 31.78 0.6M
2022-04-06 32.00 32.43 31.68 31.90 0.9M
2022-04-05 33.60 33.89 32.13 32.27 0.9M
2022-04-04 34.02 34.11 33.35 33.72 0.7M
2022-04-01 34.56 34.86 33.53 34.03 0.9M
2022-03-31 34.53 35.18 34.28 34.36 0.8M
2022-03-30 34.80 35.08 34.38 34.71 0.4M
2022-03-29 34.90 34.98 34.43 34.78 0.5M
2022-03-28 35.10 35.21 34.42 34.82 0.7M
2022-03-25 34.75 35.35 34.53 35.32 0.6M
2022-03-24 34.23 34.82 34.01 34.74 0.5M
2022-03-23 34.17 34.42 33.96 34.09 0.4M
2022-03-22 34.50 34.88 34.15 34.35 0.6M
2022-03-21 34.47 34.92 33.96 34.34 0.7M
2022-03-18 33.46 34.36 33.26 34.31 1.6M
2022-03-17 32.58 33.40 32.58 33.36 1.0M
2022-03-16 32.44 32.79 32.06 32.74 0.8M
2022-03-15 32.29 32.55 31.93 32.46 0.8M
2022-03-14 32.94 33.05 31.78 32.21 0.8M
2022-03-11 32.25 32.92 32.15 32.63 0.7M
2022-03-10 31.37 32.20 31.22 32.09 0.9M
2022-03-09 31.84 32.01 31.40 31.70 0.8M
2022-03-08 31.00 32.84 30.86 31.47 1.3M
2022-03-07 30.37 31.44 30.21 30.82 1.5M
2022-03-04 29.30 30.51 29.30 30.39 0.9M
2022-03-03 29.80 30.12 29.32 29.74 0.6M
2022-03-02 28.62 29.78 28.60 29.55 1.3M
2022-03-01 28.78 28.91 27.32 28.22 1.6M
2022-02-28 28.42 29.03 28.38 28.86 1.0M
2022-02-25 28.36 29.09 28.36 28.85 0.8M
2022-02-24 28.11 28.61 27.87 28.39 0.9M
2022-02-23 29.82 29.93 28.66 28.66 1.1M
2022-02-22 29.55 30.08 29.31 29.56 0.7M
2022-02-18 29.23 29.80 28.88 29.45 0.8M
2022-02-17 30.02 30.63 28.92 29.51 1.3M
2022-02-16 30.46 31.35 30.44 31.27 0.6M
2022-02-15 30.34 30.78 30.25 30.50 0.4M
2022-02-14 30.21 30.44 29.88 30.11 0.5M
2022-02-11 29.76 30.30 29.61 30.09 0.7M
2022-02-10 29.64 30.22 29.52 29.86 0.7M
2022-02-09 30.00 30.40 29.89 30.11 0.5M
2022-02-08 29.50 30.02 29.41 29.94 0.4M
2022-02-07 28.88 29.42 28.85 29.21 0.4M
2022-02-04 28.83 29.24 28.67 28.94 0.4M
2022-02-03 29.14 29.58 28.96 29.12 1.1M
2022-02-02 29.24 29.38 28.64 29.24 0.5M
2022-02-01 28.87 29.47 28.42 29.39 0.6M
2022-01-31 28.25 28.74 27.86 28.73 1.5M
2022-01-28 28.06 28.58 27.26 28.57 0.7M
2022-01-27 29.09 29.41 27.99 28.12 1.1M
2022-01-26 28.79 29.54 28.32 28.77 0.8M
2022-01-25 27.95 28.84 27.20 28.51 1.1M
2022-01-24 26.94 28.48 26.74 28.31 1.0M
2022-01-21 28.38 28.50 27.56 27.57 1.1M
2022-01-20 29.60 29.85 28.47 28.49 0.8M
2022-01-19 30.31 30.51 29.59 29.64 0.8M
2022-01-18 30.71 30.96 30.24 30.27 0.8M
2022-01-14 30.43 30.86 30.20 30.85 0.7M
2022-01-13 30.46 31.10 30.17 30.64 0.8M
2022-01-12 30.79 31.15 30.58 30.59 0.7M
2022-01-11 30.95 31.01 30.26 30.87 0.7M
2022-01-10 31.07 31.20 30.49 30.72 0.9M
2022-01-07 31.23 31.53 30.91 31.17 0.7M
2022-01-06 31.35 31.48 30.87 31.19 1.0M
2022-01-05 31.48 31.72 30.92 30.96 1.1M
2022-01-04 30.66 31.63 30.60 31.34 0.9M
2022-01-03 30.36 31.10 30.23 30.44 1.0M