Travelzoo

TZOO
🏛️ アメリカ →
9.83
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
2025-09-30 10.00 10.10 9.72 9.83 0.1M
2025-09-29 10.20 10.20 9.93 10.00 0.1M
2025-09-26 10.21 10.24 9.97 10.01 0.1M
2025-09-25 10.39 10.39 10.04 10.12 0.1M
2025-09-24 10.42 10.57 10.30 10.46 0.1M
2025-09-23 10.41 10.66 10.34 10.37 0.1M
2025-09-22 10.05 10.51 10.00 10.33 0.2M
2025-09-19 10.30 10.64 10.11 10.21 0.2M
2025-09-18 9.88 10.31 9.73 10.31 0.1M
2025-09-17 9.79 9.93 9.64 9.76 0.1M
2025-09-16 9.69 9.76 9.62 9.73 0.1M
2025-09-15 9.59 9.62 9.47 9.61 0.1M
2025-09-12 9.65 9.65 9.47 9.52 0.0M
2025-09-11 9.33 9.65 9.33 9.61 0.1M
2025-09-10 9.62 9.76 9.30 9.37 0.1M
2025-09-09 9.80 9.80 9.52 9.63 0.1M
2025-09-08 9.56 9.96 9.51 9.79 0.1M
2025-09-05 9.50 9.65 9.35 9.46 0.1M
2025-09-04 9.25 9.48 9.20 9.42 0.1M
2025-09-03 9.72 9.96 9.29 9.30 0.1M
2025-09-02 9.82 10.13 9.70 9.72 0.2M
2025-08-29 9.89 10.15 9.72 9.81 0.1M
2025-08-28 9.90 10.16 9.77 9.78 0.1M
2025-08-27 9.80 9.92 9.72 9.77 0.1M
2025-08-26 9.76 9.96 9.66 9.82 0.1M
2025-08-25 10.11 10.11 9.68 9.69 0.1M
2025-08-22 9.59 10.12 9.51 10.11 0.2M
2025-08-21 9.65 9.72 9.37 9.52 0.1M
2025-08-20 9.99 9.99 9.64 9.70 0.1M
2025-08-19 10.05 10.05 9.79 9.99 0.1M
2025-08-18 9.99 10.01 9.77 9.96 0.1M
2025-08-15 10.22 10.40 9.86 9.94 0.1M
2025-08-14 10.37 10.39 10.10 10.13 0.1M
2025-08-13 10.16 10.69 10.01 10.44 0.1M
2025-08-12 9.78 10.19 9.75 10.07 0.1M
2025-08-11 9.65 10.00 9.65 9.69 0.1M
2025-08-08 9.91 10.03 9.56 9.58 0.1M
2025-08-07 9.79 9.93 9.59 9.86 0.1M
2025-08-06 9.98 10.00 9.71 9.72 0.1M
2025-08-05 9.91 10.10 9.72 9.87 0.1M
2025-08-04 9.62 9.81 9.42 9.81 0.1M
2025-08-01 9.90 9.92 9.41 9.47 0.2M
2025-07-31 10.27 10.45 9.94 9.99 0.2M
2025-07-30 10.17 10.36 10.04 10.15 0.3M
2025-07-29 10.82 10.83 10.16 10.18 0.3M
2025-07-28 10.83 11.22 10.40 10.81 0.3M
2025-07-25 11.17 11.29 10.74 10.80 0.2M
2025-07-24 12.41 12.87 11.12 11.14 0.4M
2025-07-23 12.50 12.67 11.61 12.55 0.6M
2025-07-22 13.29 14.00 13.25 13.70 0.2M
2025-07-21 12.89 13.24 12.73 13.16 0.1M
2025-07-18 13.22 13.22 12.78 12.89 0.1M
2025-07-17 12.96 13.27 12.86 13.09 0.1M
2025-07-16 12.91 12.98 12.69 12.94 0.0M
2025-07-15 13.11 13.17 12.75 12.81 0.1M
2025-07-14 12.87 13.08 12.78 13.04 0.1M
2025-07-11 13.43 13.49 12.85 12.89 0.1M
2025-07-10 13.90 13.90 13.44 13.49 0.1M
2025-07-09 13.83 13.95 13.60 13.94 0.1M
2025-07-08 13.91 14.05 13.66 13.70 0.1M
2025-07-07 13.25 13.87 13.25 13.80 0.1M
2025-07-03 13.35 13.55 13.23 13.31 0.0M
2025-07-02 13.11 13.27 12.86 13.22 0.1M
2025-07-01 12.66 13.13 12.47 13.12 0.1M
2025-06-30 13.40 13.65 12.69 12.73 0.1M
2025-06-27 13.27 13.57 12.99 13.35 1.0M
2025-06-26 12.90 13.44 12.75 13.20 0.1M
2025-06-25 12.95 13.10 12.70 12.76 0.1M
2025-06-24 12.32 12.89 12.32 12.82 0.1M
2025-06-23 12.18 12.50 12.00 12.27 0.1M
2025-06-20 12.51 12.84 12.24 12.24 0.1M
2025-06-18 12.74 13.00 12.32 12.52 0.1M
2025-06-17 12.48 12.89 12.46 12.50 0.1M
2025-06-16 12.60 12.92 12.54 12.64 0.1M
2025-06-13 12.70 12.74 12.36 12.50 0.1M
2025-06-12 13.25 13.36 12.83 12.88 0.1M
2025-06-11 13.99 14.12 13.23 13.24 0.1M
2025-06-10 13.10 13.98 13.10 13.94 0.1M
2025-06-09 13.65 13.65 12.86 13.01 0.1M
2025-06-06 13.59 13.64 13.40 13.52 0.1M
2025-06-05 13.31 13.65 13.07 13.37 0.1M
2025-06-04 13.54 13.64 12.90 13.31 0.1M
2025-06-03 12.99 13.56 12.70 13.48 0.1M
2025-06-02 13.84 13.90 12.68 12.86 0.1M
2025-05-30 13.43 14.18 13.43 13.84 0.2M
2025-05-29 13.53 13.86 13.28 13.40 0.1M
2025-05-28 13.06 13.59 12.95 13.41 0.1M
2025-05-27 13.06 13.20 12.86 13.02 0.1M
2025-05-23 13.00 13.24 12.87 12.87 0.1M
2025-05-22 13.14 13.49 13.07 13.24 0.1M
2025-05-21 13.32 13.66 13.07 13.07 0.0M
2025-05-20 13.53 13.70 13.39 13.44 0.0M
2025-05-19 13.55 13.77 13.36 13.66 0.1M
2025-05-16 13.61 13.95 13.55 13.70 0.0M
2025-05-15 14.03 14.14 13.70 13.72 0.0M
2025-05-14 14.58 14.88 14.01 14.09 0.1M
2025-05-13 14.27 14.78 14.13 14.51 0.1M
2025-05-12 15.41 15.48 14.19 14.22 0.1M
2025-05-09 14.33 14.75 14.16 14.66 0.1M
2025-05-08 13.55 14.36 13.50 14.28 0.1M
2025-05-07 14.05 14.05 13.22 13.38 0.1M
2025-05-06 14.32 14.92 13.91 13.94 0.1M
2025-05-05 14.06 15.08 13.97 14.71 0.1M
2025-05-02 14.13 14.50 13.72 14.18 0.2M
2025-05-01 16.16 16.18 13.98 14.14 0.3M
2025-04-30 15.50 15.71 13.76 13.87 0.3M
2025-04-29 12.88 16.56 12.75 16.12 0.6M
2025-04-28 13.44 13.88 12.24 12.52 0.3M
2025-04-25 13.16 13.46 12.84 13.32 0.1M
2025-04-24 12.89 13.44 12.89 13.11 0.1M
2025-04-23 12.95 13.27 12.55 12.83 0.1M
2025-04-22 12.62 12.67 11.91 12.45 0.1M
2025-04-21 11.77 12.82 11.42 12.50 0.2M
2025-04-17 12.36 12.37 11.92 12.01 0.0M
2025-04-16 12.06 12.21 11.75 12.20 0.1M
2025-04-15 11.92 12.38 11.71 12.15 0.1M
2025-04-14 12.26 12.53 11.74 11.88 0.1M
2025-04-11 12.06 12.30 11.65 11.93 0.1M
2025-04-10 12.33 12.59 11.73 12.02 0.1M
2025-04-09 11.27 12.91 10.98 12.50 0.2M
2025-04-08 12.07 12.26 11.32 11.56 0.1M
2025-04-07 10.68 11.89 10.39 11.68 0.2M
2025-04-04 11.78 11.94 10.61 11.53 0.2M
2025-04-03 12.72 12.72 11.95 12.44 0.1M
2025-04-02 12.84 13.52 12.84 13.29 0.1M
2025-04-01 13.56 13.56 12.88 13.11 0.1M
2025-03-31 13.35 13.68 12.95 13.63 0.1M
2025-03-28 14.02 14.19 13.46 13.62 0.1M
2025-03-27 14.15 14.45 14.07 14.13 0.1M
2025-03-26 14.43 14.54 14.04 14.31 0.1M
2025-03-25 14.53 14.88 14.30 14.43 0.1M
2025-03-24 13.95 14.61 13.95 14.52 0.2M
2025-03-21 13.69 14.18 13.33 13.66 0.1M
2025-03-20 13.74 14.19 13.60 13.81 0.1M
2025-03-19 13.61 13.98 13.45 13.87 0.1M
2025-03-18 14.21 14.33 13.58 13.59 0.1M
2025-03-17 14.41 14.57 14.15 14.42 0.1M
2025-03-14 14.26 14.65 14.00 14.48 0.1M
2025-03-13 14.73 14.85 13.73 13.96 0.1M
2025-03-12 14.39 15.50 14.03 14.76 0.1M
2025-03-11 13.90 14.53 13.90 14.18 0.2M
2025-03-10 14.83 15.18 13.72 13.81 0.3M
2025-03-07 15.18 15.63 14.73 15.50 0.2M
2025-03-06 15.45 15.85 14.99 15.17 0.2M
2025-03-05 14.71 15.92 14.64 15.75 0.2M
2025-03-04 15.10 15.25 14.47 14.81 0.2M
2025-03-03 16.28 16.46 15.25 15.33 0.2M
2025-02-28 15.74 16.77 15.74 16.47 0.2M
2025-02-27 15.59 16.18 15.25 15.74 0.2M
2025-02-26 14.25 15.93 14.25 15.53 0.3M
2025-02-25 13.76 15.16 13.54 14.07 0.6M
2025-02-24 17.06 17.72 16.54 16.98 0.2M
2025-02-21 18.62 18.62 16.90 17.01 0.2M
2025-02-20 19.69 19.69 18.27 18.54 0.1M
2025-02-19 20.73 20.73 19.27 19.64 0.2M
2025-02-18 21.30 21.45 20.51 20.81 0.1M
2025-02-14 20.76 21.45 20.41 21.22 0.1M
2025-02-13 21.15 21.68 20.48 20.87 0.1M
2025-02-12 22.08 22.18 20.78 21.20 0.2M
2025-02-11 23.33 23.47 21.36 22.38 0.2M
2025-02-10 24.00 24.30 23.14 23.41 0.1M
2025-02-07 23.71 24.85 22.90 23.84 0.3M
2025-02-06 21.95 22.89 21.31 22.88 0.3M
2025-02-05 20.76 21.76 20.58 21.68 0.2M
2025-02-04 19.13 20.36 19.05 20.32 0.1M
2025-02-03 19.69 19.69 18.59 19.11 0.1M
2025-01-31 19.74 20.28 19.61 19.83 0.1M
2025-01-30 19.25 19.89 19.23 19.76 0.1M
2025-01-29 19.16 19.54 18.94 19.22 0.1M
2025-01-28 19.53 19.63 18.90 19.35 0.1M
2025-01-27 20.49 20.49 18.80 19.44 0.1M
2025-01-24 20.86 20.88 20.29 20.83 0.1M
2025-01-23 20.44 20.86 20.11 20.86 0.1M
2025-01-22 20.60 21.80 20.27 20.43 0.1M
2025-01-21 21.08 21.32 20.33 20.37 0.1M
2025-01-17 21.23 21.35 20.80 20.98 0.1M
2025-01-16 20.69 21.15 20.08 20.86 0.1M
2025-01-15 19.75 20.70 19.72 20.66 0.1M
2025-01-14 19.13 19.71 18.99 19.25 0.1M
2025-01-13 19.40 19.40 18.63 19.14 0.1M
2025-01-10 19.80 19.95 19.38 19.61 0.1M
2025-01-08 20.42 20.42 19.28 20.18 0.1M
2025-01-07 20.74 20.74 19.70 20.24 0.1M
2025-01-06 21.64 21.68 20.50 20.75 0.1M
2025-01-03 20.60 21.38 20.54 21.13 0.1M
2025-01-02 20.21 20.99 20.00 20.66 0.2M