トゥルーパニオン (TRUP)

TRUP
🏛️ アメリカ →
43.28
最終更新: 2025-10-01
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 30.74 31.16 29.85 30.51 0.6M
2023-12-28 30.33 31.09 30.33 30.60 0.4M
2023-12-27 31.03 31.32 30.51 30.67 0.6M
2023-12-26 31.01 31.90 30.35 30.70 0.5M
2023-12-22 31.69 32.28 30.69 30.98 1.0M
2023-12-21 32.40 33.00 30.96 31.48 0.5M
2023-12-20 31.84 32.80 31.07 31.60 0.9M
2023-12-19 32.00 33.17 31.95 32.10 1.0M
2023-12-18 32.09 32.31 30.87 31.64 0.6M
2023-12-15 34.98 35.29 31.68 31.92 2.0M
2023-12-14 34.60 36.66 33.99 34.79 2.5M
2023-12-13 29.65 32.90 29.30 32.84 1.0M
2023-12-12 29.32 29.45 27.98 29.35 0.6M
2023-12-11 28.52 30.15 28.41 29.35 0.5M
2023-12-08 28.22 29.29 28.22 28.99 0.4M
2023-12-07 28.31 28.61 27.58 28.59 0.5M
2023-12-06 28.74 29.80 27.97 28.06 0.5M
2023-12-05 28.90 29.00 27.79 28.20 0.7M
2023-12-04 27.95 29.99 27.33 29.41 0.8M
2023-12-01 25.31 29.39 25.31 29.36 0.9M
2023-11-30 27.45 27.45 25.50 25.72 0.7M
2023-11-29 27.39 28.68 27.26 27.54 0.7M
2023-11-28 26.70 27.06 25.31 26.92 0.6M
2023-11-27 26.50 27.18 26.17 27.02 0.5M
2023-11-24 26.35 27.15 25.86 27.07 0.2M
2023-11-22 27.00 27.44 26.18 26.36 0.3M
2023-11-21 26.24 26.88 25.59 26.78 0.5M
2023-11-20 24.91 27.02 24.71 26.57 0.8M
2023-11-17 26.19 26.19 24.98 25.07 0.5M
2023-11-16 25.11 25.98 24.35 25.92 0.5M
2023-11-15 25.50 27.21 25.31 25.54 1.1M
2023-11-14 23.83 25.64 23.83 25.26 1.2M
2023-11-13 21.63 23.04 20.93 22.70 0.6M
2023-11-10 22.03 22.99 21.32 21.67 1.0M
2023-11-09 23.42 23.60 21.55 22.27 0.7M
2023-11-08 22.85 24.03 21.64 23.10 0.9M
2023-11-07 23.26 24.23 22.22 22.85 1.0M
2023-11-06 26.12 26.12 23.02 23.40 1.6M
2023-11-03 25.50 29.86 25.00 26.14 3.1M
2023-11-02 21.25 23.20 20.90 22.87 1.4M
2023-11-01 20.42 20.48 19.14 20.46 0.9M
2023-10-31 20.87 21.42 20.12 20.60 0.4M
2023-10-30 20.84 21.82 20.36 20.98 0.6M
2023-10-27 21.30 21.57 20.41 20.69 0.4M
2023-10-26 20.85 21.59 20.30 21.26 0.5M
2023-10-25 21.59 22.50 20.72 20.86 1.0M
2023-10-24 23.11 23.66 21.75 21.85 0.5M
2023-10-23 22.25 23.28 21.79 22.76 0.5M
2023-10-20 24.28 24.31 22.32 22.71 1.0M
2023-10-19 25.89 25.95 24.15 24.50 0.7M
2023-10-18 27.64 27.64 25.86 26.01 0.4M
2023-10-17 26.67 27.98 26.28 27.85 0.5M
2023-10-16 25.51 26.79 24.74 26.74 0.5M
2023-10-13 25.87 26.05 25.39 25.43 0.3M
2023-10-12 26.82 26.82 25.42 25.76 0.3M
2023-10-11 26.45 27.05 26.09 26.75 0.5M
2023-10-10 25.86 26.58 25.54 26.18 0.5M
2023-10-09 25.21 26.32 25.13 25.89 0.3M
2023-10-06 24.66 25.87 24.48 25.59 0.6M
2023-10-05 26.06 26.34 24.88 25.05 0.7M
2023-10-04 26.46 26.95 25.63 26.18 0.6M
2023-10-03 27.41 27.41 25.80 26.18 0.6M
2023-10-02 28.16 28.40 27.29 27.85 0.8M
2023-09-29 28.02 28.91 27.31 28.20 0.7M
2023-09-28 27.66 28.16 26.63 27.50 0.6M
2023-09-27 27.68 28.30 26.84 27.56 0.5M
2023-09-26 27.22 28.05 26.77 27.25 0.6M
2023-09-25 26.99 27.61 26.21 27.56 0.6M
2023-09-22 26.84 27.64 26.73 27.18 0.6M
2023-09-21 29.05 29.05 25.92 26.61 1.4M
2023-09-20 29.81 30.72 29.42 29.59 0.9M
2023-09-19 29.00 29.57 28.67 29.38 0.3M
2023-09-18 29.30 30.00 28.97 29.03 0.3M
2023-09-15 29.73 29.90 28.98 29.86 0.7M
2023-09-14 28.18 29.83 27.91 29.73 0.5M
2023-09-13 27.41 27.98 27.12 27.90 0.3M
2023-09-12 28.06 28.24 27.19 27.37 0.6M
2023-09-11 29.00 29.30 28.43 28.50 0.4M
2023-09-08 29.51 29.83 28.71 28.73 0.3M
2023-09-07 29.47 29.66 28.65 29.35 0.3M
2023-09-06 29.00 29.91 28.89 29.78 0.4M
2023-09-05 28.99 29.64 28.78 28.98 0.4M
2023-09-01 30.00 30.29 29.29 29.42 0.4M
2023-08-31 30.05 30.57 29.70 29.73 0.4M
2023-08-30 30.67 30.67 29.86 30.01 0.4M
2023-08-29 30.36 30.94 30.03 30.59 0.4M
2023-08-28 29.45 30.73 29.45 30.59 0.4M
2023-08-25 29.87 30.48 29.19 29.88 0.4M
2023-08-24 30.00 30.00 28.84 29.68 0.5M
2023-08-23 29.40 29.92 28.92 29.88 0.4M
2023-08-22 29.52 29.60 28.32 29.26 0.7M
2023-08-21 28.90 29.81 28.75 29.00 0.5M
2023-08-18 28.05 29.16 27.88 28.74 0.8M
2023-08-17 28.87 29.01 28.26 28.81 0.7M
2023-08-16 28.17 28.99 27.96 28.67 0.5M
2023-08-15 28.55 29.00 27.94 28.48 0.8M
2023-08-14 29.70 29.84 28.58 28.97 1.1M
2023-08-11 29.54 30.52 28.88 30.25 0.8M
2023-08-10 32.45 32.45 29.75 30.07 0.7M
2023-08-09 32.95 32.95 30.67 32.00 0.8M
2023-08-08 30.72 33.72 29.86 33.12 1.0M
2023-08-07 31.31 33.38 30.44 31.62 1.1M
2023-08-04 32.91 35.22 30.11 31.00 2.7M
2023-08-03 28.72 29.94 28.08 29.24 1.5M
2023-08-02 28.95 29.34 28.00 28.75 0.7M
2023-08-01 30.28 31.25 28.94 29.29 1.0M
2023-07-31 29.46 32.92 29.42 30.85 2.0M
2023-07-28 28.87 29.95 28.43 29.59 0.7M
2023-07-27 29.91 29.91 27.67 28.14 0.8M
2023-07-26 28.67 30.15 28.46 29.58 0.9M
2023-07-25 28.24 29.16 27.78 28.50 0.9M
2023-07-24 26.68 28.44 26.42 28.24 1.1M
2023-07-21 25.51 26.75 24.96 26.41 1.1M
2023-07-20 27.34 27.34 25.19 25.20 0.9M
2023-07-19 26.90 28.69 26.75 27.50 1.5M
2023-07-18 26.63 27.85 26.07 26.40 0.8M
2023-07-17 25.62 27.18 25.34 26.60 0.7M
2023-07-14 26.31 26.51 25.06 25.50 0.9M
2023-07-13 25.40 26.83 25.40 26.25 1.3M
2023-07-12 29.45 29.59 25.05 25.65 1.7M
2023-07-11 27.46 29.54 27.46 28.86 1.2M
2023-07-10 25.36 27.68 24.89 27.36 1.5M
2023-07-07 23.99 27.88 23.89 25.53 3.8M
2023-07-06 21.70 24.00 21.39 23.87 1.5M
2023-07-05 20.52 22.04 19.86 22.00 1.7M
2023-07-03 19.77 20.97 19.75 20.89 0.9M
2023-06-30 19.13 20.66 18.45 19.68 2.6M
2023-06-29 20.69 21.87 20.42 20.47 0.7M
2023-06-28 21.68 21.80 20.21 20.73 1.1M
2023-06-27 22.46 22.88 21.74 21.89 0.8M
2023-06-26 22.44 23.52 21.93 22.28 1.2M
2023-06-23 23.05 23.22 21.51 22.60 2.9M
2023-06-22 20.26 21.29 19.51 20.56 2.7M
2023-06-21 25.06 25.36 21.26 21.81 2.7M
2023-06-20 26.10 27.11 25.37 26.59 0.8M
2023-06-16 26.40 26.61 24.99 26.09 1.2M
2023-06-15 24.81 25.86 24.63 25.64 0.8M
2023-06-14 27.28 27.50 24.46 24.99 1.3M
2023-06-13 27.79 31.28 26.10 26.90 2.3M
2023-06-12 25.62 29.11 24.86 27.65 2.4M
2023-06-09 23.68 26.70 23.34 25.34 2.4M
2023-06-08 22.70 23.40 21.38 23.30 1.2M
2023-06-07 21.52 24.06 20.65 22.70 1.7M
2023-06-06 21.50 21.99 21.08 21.28 0.9M
2023-06-05 22.98 23.39 21.73 21.85 0.7M
2023-06-02 21.90 23.29 21.50 23.02 1.0M
2023-06-01 22.35 23.72 21.88 22.53 1.0M
2023-05-31 21.21 22.71 21.20 22.47 0.9M
2023-05-30 20.93 21.43 20.15 21.28 0.9M
2023-05-26 20.48 21.15 20.12 20.50 0.8M
2023-05-25 21.38 21.38 20.44 20.64 0.8M
2023-05-24 21.24 21.60 20.32 21.38 0.9M
2023-05-23 23.83 24.16 21.18 21.42 3.1M
2023-05-22 21.00 24.33 20.92 24.04 1.8M
2023-05-19 21.69 22.12 20.40 20.95 1.6M
2023-05-18 20.70 21.71 20.24 21.62 1.1M
2023-05-17 20.24 20.78 19.64 20.73 1.3M
2023-05-16 20.20 20.42 19.70 20.13 1.3M
2023-05-15 21.27 21.73 19.83 20.37 2.2M
2023-05-12 22.23 22.23 20.80 21.16 1.8M
2023-05-11 23.52 24.14 22.12 22.30 1.2M
2023-05-10 24.68 25.19 23.08 23.57 1.6M
2023-05-09 25.20 25.96 23.89 24.22 1.7M
2023-05-08 26.76 26.76 24.03 25.55 4.4M
2023-05-05 24.00 29.83 23.35 28.88 7.6M
2023-05-04 35.10 36.82 34.03 35.95 1.1M
2023-05-03 35.37 36.50 34.48 35.00 0.6M
2023-05-02 36.72 37.13 34.40 34.67 0.8M
2023-05-01 35.00 37.71 34.44 37.16 1.1M
2023-04-28 33.66 35.19 33.00 35.11 0.6M
2023-04-27 31.89 35.49 31.23 33.78 2.2M
2023-04-26 31.88 32.42 30.34 31.00 1.2M
2023-04-25 32.61 32.61 31.29 31.62 0.9M
2023-04-24 33.20 34.14 32.92 33.06 0.9M
2023-04-21 33.74 34.03 32.76 33.38 0.9M
2023-04-20 34.94 35.67 33.88 34.29 0.8M
2023-04-19 34.28 35.78 33.57 35.76 0.9M
2023-04-18 36.37 36.45 34.11 34.78 1.7M
2023-04-17 41.56 41.56 35.36 36.03 1.9M
2023-04-14 42.55 42.73 41.23 41.56 0.4M
2023-04-13 43.70 44.07 41.86 42.26 0.7M
2023-04-12 44.87 45.50 42.77 42.89 0.9M
2023-04-11 42.88 44.31 42.56 44.12 0.5M
2023-04-10 40.72 42.45 40.72 42.36 0.5M
2023-04-06 39.80 41.28 38.98 41.15 0.5M
2023-04-05 40.00 40.30 38.49 40.06 0.7M
2023-04-04 42.95 43.44 40.60 41.08 0.6M
2023-04-03 42.82 42.82 40.51 42.39 0.9M
2023-03-31 41.99 44.90 41.95 42.89 1.5M
2023-03-30 40.70 41.82 39.97 41.06 1.1M
2023-03-29 38.40 40.23 37.58 39.67 0.9M
2023-03-28 38.40 40.07 37.55 37.64 1.2M
2023-03-27 38.35 39.48 36.14 38.49 1.4M
2023-03-24 38.41 40.17 37.12 38.35 2.7M
2023-03-23 48.55 50.00 40.53 41.19 4.8M
2023-03-22 59.26 59.83 56.13 56.19 0.3M
2023-03-21 59.00 60.33 57.92 58.86 0.4M
2023-03-20 56.11 58.16 55.54 58.03 0.4M
2023-03-17 56.20 56.50 54.42 55.34 1.1M
2023-03-16 54.43 58.22 53.66 56.77 0.7M
2023-03-15 50.92 55.26 50.92 54.09 0.6M
2023-03-14 52.84 53.83 51.74 52.43 0.4M
2023-03-13 50.04 51.43 47.57 50.28 0.4M
2023-03-10 53.66 54.14 49.29 51.11 0.6M
2023-03-09 57.96 58.81 54.21 54.42 0.3M
2023-03-08 57.92 58.46 56.72 57.77 0.2M
2023-03-07 57.99 59.91 57.22 57.78 0.4M
2023-03-06 60.07 62.21 57.81 57.99 0.4M
2023-03-03 58.29 60.04 57.28 59.78 0.5M
2023-03-02 56.69 58.69 55.88 57.60 0.4M
2023-03-01 59.21 60.01 57.14 57.91 0.4M
2023-02-28 56.65 60.76 56.22 59.38 0.6M
2023-02-27 56.28 57.38 55.32 56.96 0.4M
2023-02-24 54.14 56.82 53.52 56.53 0.4M
2023-02-23 55.77 56.67 53.69 56.37 0.5M
2023-02-22 53.21 55.00 52.38 54.56 0.4M
2023-02-21 56.04 56.44 53.05 53.06 0.5M
2023-02-17 59.62 59.97 55.89 58.04 0.8M
2023-02-16 60.12 60.51 56.44 59.87 1.6M
2023-02-15 59.62 63.07 59.29 62.96 0.6M
2023-02-14 58.03 60.00 56.41 59.91 0.5M
2023-02-13 57.45 59.14 56.45 59.05 0.6M
2023-02-10 56.67 58.15 56.10 57.10 0.6M
2023-02-09 60.29 61.16 57.43 57.50 0.4M
2023-02-08 59.76 60.96 58.66 58.96 0.3M
2023-02-07 59.05 61.12 56.81 60.27 0.5M
2023-02-06 63.59 64.51 59.73 59.88 0.5M
2023-02-03 64.81 69.15 64.17 65.07 0.6M
2023-02-02 62.72 68.92 62.71 67.82 0.9M
2023-02-01 58.73 62.66 57.53 61.17 0.5M
2023-01-31 55.69 59.26 55.69 59.02 0.4M
2023-01-30 56.11 57.79 55.17 55.59 0.4M
2023-01-27 53.77 58.35 53.60 57.31 0.5M
2023-01-26 56.03 56.03 53.77 54.58 0.3M
2023-01-25 52.92 55.20 50.94 54.27 0.4M
2023-01-24 55.07 56.62 54.22 54.76 0.2M
2023-01-23 55.00 57.76 54.59 55.89 0.3M
2023-01-20 52.53 54.53 51.47 54.47 0.4M
2023-01-19 51.97 52.28 50.06 51.58 0.4M
2023-01-18 56.68 57.34 53.10 53.16 0.4M
2023-01-17 54.36 56.44 54.22 56.01 0.3M
2023-01-13 52.86 54.81 52.40 54.62 0.4M
2023-01-12 54.30 54.35 51.30 53.22 0.4M
2023-01-11 51.29 54.42 50.84 54.32 0.5M
2023-01-10 47.86 51.18 47.86 50.81 0.4M
2023-01-09 48.27 50.67 47.49 48.21 0.4M
2023-01-06 45.85 47.82 43.54 47.59 0.3M
2023-01-05 46.00 46.74 44.92 45.68 0.3M
2023-01-04 46.13 48.77 45.66 46.95 0.4M
2023-01-03 48.97 49.66 45.59 45.62 0.4M