TFI Intl

TFII
🏛️ カナダ →
129.81
最終更新: 2025-10-08
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
2025-10-08 126.07 130.00 126.07 129.81 0.0M
2025-10-07 129.45 129.82 126.39 126.91 0.0M
2025-10-06 127.99 131.23 127.84 129.90 0.0M
2025-10-03 126.30 128.22 126.30 127.17 0.0M
2025-10-02 125.09 125.69 124.60 125.10 0.0M
2025-10-01 123.20 124.02 122.49 123.99 0.0M
2025-09-30 123.50 123.50 120.68 122.37 0.0M
2025-09-29 123.25 124.82 123.15 124.48 0.0M
2025-09-26 125.46 126.25 123.64 123.68 0.0M
2025-09-25 125.20 126.81 124.99 125.33 0.0M
2025-09-24 130.48 130.48 126.44 126.44 0.0M
2025-09-23 130.62 130.62 129.22 129.22 0.0M
2025-09-22 128.12 129.69 128.12 129.19 0.0M
2025-09-19 128.71 129.38 128.30 129.06 0.0M
2025-09-18 130.07 132.18 129.97 130.28 0.0M
2025-09-17 131.78 132.50 129.55 129.55 0.0M
2025-09-16 130.59 131.72 130.15 131.54 0.0M
2025-09-15 129.42 130.40 129.42 130.32 0.0M
2025-09-12 130.29 130.29 128.50 129.63 0.0M
2025-09-11 129.80 131.40 129.80 131.08 0.0M
2025-09-10 128.06 129.03 125.90 128.65 0.0M
2025-09-09 129.89 130.33 127.82 127.90 0.0M
2025-09-08 131.83 132.66 131.75 131.87 0.0M
2025-09-05 136.64 136.64 133.66 133.68 0.1M
2025-09-04 132.58 133.88 132.58 133.88 0.0M
2025-09-03 131.63 131.67 130.00 131.36 0.0M
2025-09-02 129.83 130.07 129.30 130.07 0.0M
2025-08-29 130.13 130.39 129.63 130.06 0.0M
2025-08-28 128.23 129.19 127.84 129.16 0.0M
2025-08-27 130.93 131.07 129.57 129.57 0.0M
2025-08-26 131.59 132.01 129.84 130.09 0.0M
2025-08-25 131.31 132.14 130.92 131.23 0.0M
2025-08-22 128.91 135.41 128.91 133.85 0.0M
2025-08-21 125.43 127.15 125.43 126.63 0.0M
2025-08-20 128.56 128.56 125.80 125.80 0.0M
2025-08-19 126.75 130.98 126.75 129.92 0.0M
2025-08-18 125.24 126.24 125.24 125.78 0.0M
2025-08-15 125.56 126.00 124.72 125.77 0.0M
2025-08-14 124.48 124.90 123.99 124.52 0.0M
2025-08-13 123.00 128.19 123.00 128.01 0.0M
2025-08-12 118.60 122.50 118.60 122.32 0.0M
2025-08-11 119.39 119.39 115.48 116.26 0.0M
2025-08-08 119.28 120.00 118.10 118.33 0.0M
2025-08-07 122.13 122.13 119.11 119.11 0.0M
2025-08-06 122.26 123.11 122.20 123.11 0.0M
2025-08-05 119.99 123.05 119.89 121.94 0.0M
2025-08-01 118.66 118.66 117.00 117.35 0.0M
2025-07-31 120.72 122.07 120.51 120.65 0.0M
2025-07-30 126.16 126.16 121.47 121.70 0.0M
2025-07-29 125.35 129.02 125.35 129.02 0.0M
2025-07-28 127.04 127.04 122.89 124.11 0.0M
2025-07-25 122.25 128.03 122.25 128.03 0.0M
2025-07-24 122.23 122.23 119.91 121.40 0.0M
2025-07-23 123.18 123.55 122.00 122.63 0.0M
2025-07-22 122.59 122.93 120.94 122.39 0.0M
2025-07-21 122.33 122.96 120.71 120.71 0.0M
2025-07-18 121.12 121.49 120.81 121.49 0.0M
2025-07-17 122.99 124.42 122.94 122.98 0.0M
2025-07-16 122.27 122.74 121.20 122.45 0.0M
2025-07-15 123.15 123.15 121.56 121.56 0.0M
2025-07-14 122.51 123.50 122.51 123.16 0.0M
2025-07-11 123.97 124.16 123.00 123.00 0.0M
2025-07-10 126.84 128.01 124.44 126.35 0.0M
2025-07-09 125.93 128.37 125.93 127.94 0.0M
2025-07-08 124.99 127.40 124.61 125.85 0.0M
2025-07-07 127.19 127.19 124.11 124.40 0.0M
2025-07-04 127.50 127.66 127.50 127.66 0.0M
2025-07-03 128.89 128.89 126.87 127.53 0.0M
2025-07-02 126.51 128.60 126.45 128.01 0.0M
2025-06-30 122.13 122.75 121.97 122.69 0.0M
2025-06-27 122.05 123.82 122.05 123.82 0.0M
2025-06-26 120.12 120.96 119.76 120.86 0.0M
2025-06-25 122.99 123.08 119.51 119.88 0.0M
2025-06-24 123.51 124.47 123.51 123.95 0.0M
2025-06-23 120.98 122.54 120.93 122.39 0.0M
2025-06-20 122.27 122.30 120.79 120.92 0.0M
2025-06-19 122.43 122.43 121.65 121.70 0.0M
2025-06-18 120.94 122.48 120.94 121.46 0.0M
2025-06-17 123.35 123.35 119.83 120.05 0.0M
2025-06-16 123.46 124.50 123.13 124.03 0.0M
2025-06-13 122.68 124.46 122.16 122.30 0.0M
2025-06-12 122.49 124.54 122.04 124.53 0.0M
2025-06-11 126.03 126.03 123.18 123.50 0.0M
2025-06-10 120.94 126.24 120.94 125.57 0.0M
2025-06-09 120.62 120.72 119.66 120.17 0.0M
2025-06-06 119.73 120.34 119.44 120.06 0.0M
2025-06-05 118.84 119.51 118.48 118.58 0.0M
2025-06-04 119.75 119.75 118.40 119.37 0.0M
2025-06-03 118.09 119.44 118.09 119.18 0.0M
2025-06-02 116.15 117.02 116.15 116.49 0.0M
2025-05-30 117.63 118.31 117.59 118.24 0.0M
2025-05-29 119.99 120.87 119.44 119.72 0.0M
2025-05-28 119.73 120.45 118.87 118.91 0.0M
2025-05-27 120.17 120.46 118.79 118.79 0.0M
2025-05-26 119.37 120.31 119.37 119.81 0.0M
2025-05-23 119.16 119.58 118.49 118.70 0.0M
2025-05-22 121.56 121.83 120.55 120.55 0.0M
2025-05-21 123.89 125.01 121.45 121.45 0.0M
2025-05-20 126.94 126.94 124.63 125.22 0.0M
2025-05-16 125.82 126.63 125.71 126.28 0.0M
2025-05-15 128.57 128.57 126.25 126.27 0.0M
2025-05-14 125.99 128.95 125.98 128.26 0.0M
2025-05-13 125.49 127.12 125.23 126.16 0.0M
2025-05-12 124.05 126.08 122.73 125.41 0.1M
2025-05-09 114.65 115.44 113.98 114.99 0.0M
2025-05-08 116.00 118.19 114.79 114.79 0.1M
2025-05-07 112.21 113.25 112.21 113.14 0.0M
2025-05-06 113.43 113.43 110.84 111.06 0.0M
2025-05-05 113.60 114.91 112.97 112.97 0.0M
2025-05-02 112.88 115.38 112.88 113.50 0.0M
2025-05-01 112.12 112.71 110.36 111.07 0.0M
2025-04-30 109.71 112.29 109.71 111.85 0.0M
2025-04-29 111.47 113.42 111.43 112.06 0.0M
2025-04-28 110.18 110.64 109.76 110.34 0.0M
2025-04-25 115.43 116.11 109.61 110.49 0.0M
2025-04-24 105.09 116.96 104.01 116.20 0.0M
2025-04-23 113.56 114.50 108.91 108.91 0.0M
2025-04-22 107.70 108.70 106.71 108.58 0.0M
2025-04-21 104.87 106.33 103.89 106.33 0.0M
2025-04-17 107.16 108.31 107.16 107.78 0.0M
2025-04-16 106.95 106.95 104.43 105.94 0.0M
2025-04-15 110.58 110.58 107.11 107.88 0.0M
2025-04-14 112.99 112.99 109.26 110.21 0.0M
2025-04-11 111.72 112.57 109.98 112.57 0.0M
2025-04-10 113.71 114.57 111.33 113.43 0.0M
2025-04-09 107.56 118.19 106.91 116.29 0.0M
2025-04-08 110.06 111.60 103.13 103.93 0.0M
2025-04-07 107.80 113.52 106.42 108.90 0.0M
2025-04-04 104.90 114.04 102.97 113.03 0.0M
2025-04-03 110.15 110.15 104.96 106.48 0.0M
2025-04-02 111.89 115.62 111.81 115.38 0.0M
2025-04-01 110.78 110.92 109.00 110.55 0.0M
2025-03-31 107.21 111.31 106.73 111.07 0.0M
2025-03-28 115.96 115.96 110.19 110.23 0.0M
2025-03-27 118.78 119.38 116.71 117.33 0.0M
2025-03-26 118.98 120.22 118.98 119.93 0.0M
2025-03-25 120.43 120.43 118.60 119.53 0.0M
2025-03-24 119.41 120.63 119.35 120.50 0.5M
2025-03-21 118.00 119.08 117.12 117.12 0.0M
2025-03-20 120.00 120.00 118.30 119.18 0.0M
2025-03-19 119.00 119.77 118.21 119.05 0.0M
2025-03-18 117.25 119.28 117.25 119.25 0.0M
2025-03-17 119.14 119.34 118.54 119.27 0.1M
2025-03-14 119.09 119.09 117.42 118.50 0.0M
2025-03-13 118.99 119.05 117.80 118.14 0.0M
2025-03-12 119.65 119.66 118.47 119.66 0.5M
2025-03-11 117.86 118.29 117.52 117.79 0.1M
2025-03-10 120.55 120.58 118.88 119.89 1.1M
2025-03-07 119.60 120.76 119.19 120.38 0.0M
2025-03-06 118.00 120.00 118.00 119.94 0.0M
2025-03-05 119.75 122.32 118.42 120.14 0.0M
2025-03-04 121.00 121.00 116.70 118.87 0.0M
2025-03-03 132.20 132.25 124.00 124.93 0.0M
2025-02-28 130.19 131.23 129.42 131.17 0.0M
2025-02-27 131.00 131.00 130.22 130.37 0.0M
2025-02-26 132.61 132.89 131.00 131.48 0.0M
2025-02-25 131.68 135.62 131.05 132.03 0.0M
2025-02-24 132.44 132.44 126.41 129.00 0.0M
2025-02-21 142.01 142.39 131.95 134.77 0.0M
2025-02-20 155.74 162.61 142.91 143.80 0.1M
2025-02-19 180.58 182.87 179.55 181.56 0.0M
2025-02-18 183.77 184.97 180.72 180.81 0.0M
2025-02-14 184.57 184.57 182.53 182.53 0.0M
2025-02-13 184.71 184.81 183.62 183.62 0.0M
2025-02-12 184.39 187.36 184.39 185.59 0.0M
2025-02-11 184.27 184.27 184.16 184.23 0.0M
2025-02-10 185.77 185.77 185.06 185.55 0.0M
2025-02-07 185.25 185.98 184.97 184.97 0.0M
2025-02-06 189.00 189.00 185.84 186.36 0.0M
2025-02-05 187.65 187.97 186.74 187.05 0.0M
2025-02-04 186.96 189.11 185.87 185.87 0.0M
2025-02-03 183.02 187.72 183.02 185.13 0.0M
2025-01-31 196.50 196.50 191.65 192.17 0.0M
2025-01-30 198.76 199.50 198.76 199.50 0.0M
2025-01-29 198.30 199.87 198.30 199.44 0.0M
2025-01-28 199.36 200.00 198.75 198.75 0.0M
2025-01-27 195.59 201.39 195.59 200.99 0.0M
2025-01-24 193.71 194.91 192.49 194.35 0.0M
2025-01-23 194.95 195.83 194.50 194.50 0.0M
2025-01-22 194.10 195.11 194.04 194.04 0.0M
2025-01-21 194.75 195.10 194.29 194.68 0.0M
2025-01-20 194.80 194.90 194.80 194.90 0.0M
2025-01-17 195.75 195.75 194.26 194.26 0.0M
2025-01-16 195.16 195.19 194.17 194.61 0.0M
2025-01-15 196.92 196.92 194.55 194.55 0.0M
2025-01-14 193.30 194.36 191.64 194.36 0.0M
2025-01-13 191.43 191.93 191.43 191.93 0.0M
2025-01-10 190.16 193.63 189.71 192.58 0.0M
2025-01-09 189.62 191.87 189.62 191.59 0.0M
2025-01-08 192.73 193.11 190.47 191.55 0.0M
2025-01-07 191.39 194.39 191.39 192.23 0.0M
2025-01-06 193.46 197.07 193.46 194.95 0.0M
2025-01-03 190.90 193.22 190.90 193.12 0.0M
2025-01-02 195.30 195.30 190.07 190.07 0.0M