TC Energy

TRP
🏛️ ドイツ →
45.21
最終更新: 2025-09-29
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
2021-12-30 41.44 41.44 40.79 41.06 0.0M
2021-12-29 41.86 41.86 41.42 41.42 0.0M
2021-12-28 42.09 42.09 41.83 41.91 0.0M
2021-12-27 41.93 41.93 41.93 41.93 0.0M
2021-12-23 41.39 41.88 41.39 41.88 0.0M
2021-12-22 40.91 41.04 40.91 41.04 0.0M
2021-12-21 40.44 40.61 40.41 40.61 0.0M
2021-12-20 40.80 40.85 39.86 40.26 0.0M
2021-12-17 40.68 40.68 40.56 40.62 0.0M
2021-12-16 40.33 40.95 40.07 40.95 0.0M
2021-12-15 40.41 40.41 40.41 40.41 0.0M
2021-12-14 40.44 40.44 40.44 40.44 0.0M
2021-12-13 40.60 40.60 40.35 40.35 0.0M
2021-12-10 40.56 40.56 40.05 40.05 0.0M
2021-12-09 40.82 40.82 40.54 40.60 0.0M
2021-12-08 41.92 41.92 41.23 41.23 0.0M
2021-12-07 41.02 42.00 41.02 42.00 0.0M
2021-12-06 40.91 41.25 40.91 41.11 0.0M
2021-12-03 40.55 41.01 40.55 40.67 0.0M
2021-12-02 40.36 40.96 40.36 40.96 0.0M
2021-12-01 41.50 41.67 41.45 41.56 0.0M
2021-11-30 42.04 42.04 41.44 41.44 0.0M
2021-11-29 42.53 42.62 42.53 42.62 0.0M
2021-11-26 43.30 43.30 42.00 42.02 0.0M
2021-11-25 43.30 43.48 43.30 43.48 0.0M
2021-11-24 43.42 43.42 43.42 43.42 0.0M
2021-11-23 42.57 43.01 42.57 43.01 0.0M
2021-11-19 42.62 42.62 41.94 41.97 0.0M
2021-11-18 42.50 42.50 42.34 42.49 0.0M
2021-11-17 42.74 42.74 42.48 42.48 0.0M
2021-11-16 43.30 43.30 43.21 43.21 0.0M
2021-11-15 43.52 43.58 43.05 43.30 0.0M
2021-11-12 43.08 43.16 43.08 43.16 0.0M
2021-11-11 43.26 43.39 43.07 43.07 0.0M
2021-11-10 43.77 43.77 43.41 43.60 0.0M
2021-11-09 43.65 43.65 43.55 43.55 0.0M
2021-11-08 44.34 44.34 43.40 43.40 0.0M
2021-11-05 46.10 46.10 44.80 44.80 0.0M
2021-11-04 46.91 46.91 46.34 46.34 0.0M
2021-11-03 46.97 46.97 46.97 46.97 0.0M
2021-11-02 46.78 46.78 46.48 46.59 0.0M
2021-11-01 47.01 47.13 47.01 47.13 0.0M
2021-10-29 46.47 46.47 46.47 46.47 0.0M
2021-10-28 46.95 46.95 46.37 46.37 0.0M
2021-10-26 47.08 47.08 47.08 47.08 0.0M
2021-10-25 47.05 47.05 46.88 47.05 0.0M
2021-10-20 46.97 47.45 46.38 47.45 0.0M
2021-10-19 46.15 46.15 46.02 46.02 0.0M
2021-10-18 46.52 46.52 45.90 46.05 0.0M
2021-10-15 44.94 45.95 44.94 45.95 0.0M
2021-10-14 44.24 45.11 43.94 45.11 0.0M
2021-10-13 44.37 44.37 44.37 44.37 0.0M
2021-10-12 42.98 44.30 42.98 44.30 0.0M
2021-10-11 43.27 43.44 43.15 43.15 0.0M
2021-10-08 42.72 43.00 42.72 43.00 0.0M
2021-10-07 42.32 42.48 42.32 42.48 0.0M
2021-10-06 41.32 41.32 41.32 41.32 0.0M
2021-10-05 42.58 42.58 42.27 42.35 0.0M
2021-10-04 41.70 42.50 41.70 42.27 0.0M
2021-10-01 41.70 41.70 41.30 41.48 0.0M
2021-09-29 41.63 41.74 41.52 41.65 0.0M
2021-09-27 42.59 43.43 42.26 43.43 0.0M
2021-09-24 42.21 42.21 41.87 41.87 0.0M
2021-09-23 41.73 41.73 41.73 41.73 0.0M
2021-09-22 41.20 41.20 41.20 41.20 0.0M
2021-09-21 40.92 41.44 40.75 41.14 0.0M
2021-09-17 41.99 41.99 41.88 41.88 0.0M
2021-09-16 42.05 42.20 42.05 42.20 0.0M
2021-09-15 41.59 42.27 41.27 42.27 0.0M
2021-09-14 42.00 42.00 41.68 41.68 0.0M
2021-09-13 41.70 42.10 41.70 42.10 0.0M
2021-09-10 40.68 40.68 40.68 40.68 0.0M
2021-09-09 41.34 41.57 40.57 40.57 0.0M
2021-09-08 40.62 40.98 40.62 40.98 0.0M
2021-09-07 40.73 40.94 40.73 40.94 0.0M
2021-09-06 40.74 40.74 40.74 40.74 0.0M
2021-09-03 40.48 40.48 40.48 40.48 0.0M
2021-09-02 40.43 40.43 40.43 40.43 0.0M
2021-09-01 40.34 40.40 40.34 40.36 0.0M
2021-08-31 40.33 40.33 40.33 40.33 0.0M
2021-08-27 39.80 40.10 39.80 40.10 0.0M
2021-08-26 39.83 39.83 39.83 39.83 0.0M
2021-08-24 39.92 39.92 39.92 39.92 0.0M
2021-08-23 39.20 39.20 39.20 39.20 0.0M
2021-08-20 38.98 38.98 38.57 38.57 0.0M
2021-08-19 40.00 40.00 38.79 38.79 0.0M
2021-08-18 40.30 40.30 40.30 40.30 0.0M
2021-08-17 41.12 41.12 40.40 40.40 0.0M
2021-08-16 40.38 40.38 40.38 40.38 0.0M
2021-08-13 40.81 41.15 40.41 40.41 0.0M
2021-08-12 41.05 41.63 41.05 41.63 0.0M
2021-08-11 41.44 41.48 41.44 41.46 0.0M
2021-08-10 41.10 41.31 40.76 41.10 0.0M
2021-08-09 41.40 41.61 41.05 41.06 0.0M
2021-08-05 41.33 41.33 41.33 41.33 0.0M
2021-08-04 41.32 41.32 41.32 41.32 0.0M
2021-08-03 40.78 41.05 40.73 40.73 0.0M
2021-08-02 40.88 40.88 40.65 40.65 0.0M
2021-07-30 41.35 41.49 41.35 41.49 0.0M
2021-07-29 41.53 41.53 41.53 41.53 0.0M
2021-07-28 41.57 41.57 41.57 41.57 0.0M
2021-07-27 41.62 41.62 41.32 41.32 0.0M
2021-07-26 41.30 41.45 41.30 41.45 0.0M
2021-07-23 41.38 41.38 41.38 41.38 0.0M
2021-07-22 41.23 41.51 41.11 41.11 0.0M
2021-07-21 40.34 40.95 40.34 40.95 0.0M
2021-07-20 39.85 40.15 39.85 40.15 0.0M
2021-07-19 41.20 41.23 39.96 39.96 0.0M
2021-07-16 41.72 41.91 41.72 41.91 0.0M
2021-07-15 41.46 41.46 41.46 41.46 0.0M
2021-07-14 42.49 42.49 42.10 42.10 0.0M
2021-07-13 42.10 42.10 42.10 42.10 0.0M
2021-07-12 42.55 42.59 42.26 42.35 0.0M
2021-07-09 41.68 42.22 41.68 42.12 0.0M
2021-07-08 42.16 42.17 41.90 41.90 0.0M
2021-07-07 42.17 42.20 42.15 42.20 0.0M
2021-07-06 42.35 42.35 41.50 41.90 0.0M
2021-07-05 42.40 42.40 42.00 42.00 0.0M
2021-07-02 42.15 42.15 42.10 42.10 0.0M
2021-07-01 41.75 42.05 41.75 42.03 0.0M
2021-06-30 41.85 41.91 41.70 41.70 0.0M
2021-06-29 41.90 41.94 41.48 41.79 0.0M
2021-06-28 43.08 43.08 42.38 42.38 0.0M
2021-06-24 42.69 42.72 42.69 42.72 0.0M
2021-06-23 42.78 43.14 42.78 43.14 0.0M
2021-06-22 43.30 43.66 43.30 43.66 0.0M
2021-06-18 44.09 44.09 43.89 43.89 0.0M
2021-06-17 44.05 44.16 44.05 44.16 0.0M
2021-06-16 44.00 44.08 43.87 43.87 0.0M
2021-06-15 43.77 43.77 43.77 43.77 0.0M
2021-06-14 44.03 44.03 43.47 43.47 0.0M
2021-06-11 43.54 43.63 43.54 43.63 0.0M
2021-06-08 43.33 43.33 43.33 43.33 0.0M
2021-06-04 42.80 42.80 42.80 42.80 0.0M
2021-06-03 42.30 42.63 42.30 42.63 0.0M
2021-06-02 42.39 42.39 42.05 42.31 0.0M
2021-06-01 41.41 42.23 40.78 42.23 0.0M
2021-05-28 41.78 42.50 41.78 42.50 0.0M
2021-05-27 42.00 42.00 42.00 42.00 0.0M
2021-05-26 41.24 41.30 41.00 41.13 0.0M
2021-05-25 41.16 41.34 41.16 41.34 0.0M
2021-05-24 40.83 40.83 40.83 40.83 0.0M
2021-05-20 40.87 40.91 40.53 40.53 0.0M
2021-05-19 41.44 41.45 40.51 40.51 0.0M
2021-05-17 41.33 41.71 41.33 41.71 0.0M
2021-05-14 41.06 41.52 41.06 41.52 0.0M
2021-05-12 42.02 42.02 42.02 42.02 0.0M
2021-05-10 42.09 42.26 41.74 42.26 0.0M
2021-05-05 41.81 41.81 41.72 41.72 0.0M
2021-05-04 41.66 41.66 41.66 41.66 0.0M
2021-04-30 40.83 40.83 40.83 40.83 0.0M
2021-04-28 40.51 40.91 40.51 40.91 0.0M
2021-04-23 39.37 39.37 39.34 39.34 0.0M
2021-04-22 39.57 39.57 39.42 39.42 0.0M
2021-04-21 39.55 39.83 39.45 39.83 0.0M
2021-04-19 40.40 41.20 39.55 39.55 0.0M
2021-04-16 39.80 40.07 39.31 39.96 0.0M
2021-04-15 39.84 40.19 39.84 40.19 0.0M
2021-04-14 39.48 39.48 39.48 39.48 0.0M
2021-04-13 39.42 39.42 39.34 39.34 0.0M
2021-04-12 39.22 39.68 39.22 39.51 0.0M
2021-04-09 39.76 39.76 39.76 39.76 0.0M
2021-04-08 39.85 39.85 39.50 39.50 0.0M
2021-04-07 39.72 39.98 39.55 39.98 0.0M
2021-04-06 39.47 39.97 39.47 39.47 0.0M
2021-03-31 39.20 39.20 38.80 38.80 0.0M
2021-03-30 40.40 40.40 39.40 39.60 0.0M
2021-03-29 40.20 40.20 40.20 40.20 0.0M
2021-03-25 39.80 39.80 39.80 39.80 0.0M
2021-03-24 38.40 39.60 38.40 39.60 0.0M
2021-03-23 38.20 38.80 38.00 38.00 0.0M
2021-03-22 38.40 38.40 38.00 38.40 0.0M
2021-03-19 38.00 38.00 38.00 38.00 0.0M
2021-03-18 39.00 39.20 38.00 38.00 0.0M
2021-03-17 39.00 39.40 39.00 39.40 0.0M
2021-03-16 39.40 39.60 39.40 39.60 0.0M
2021-03-15 39.20 39.40 39.20 39.20 0.0M
2021-03-12 39.20 39.60 39.00 39.00 0.0M
2021-03-11 38.60 39.00 38.60 38.80 0.0M
2021-03-10 38.00 38.80 38.00 38.60 0.0M
2021-03-09 38.40 38.60 38.40 38.60 0.0M
2021-03-08 38.00 38.40 38.00 38.20 0.0M
2021-03-05 37.00 37.80 37.00 37.40 0.0M
2021-03-04 36.80 37.20 36.80 37.00 0.0M
2021-03-03 36.00 36.60 36.00 36.60 0.0M
2021-03-02 35.40 35.40 35.40 35.40 0.0M
2021-03-01 35.00 35.20 35.00 35.20 0.0M
2021-02-26 35.60 35.60 35.00 35.00 0.0M
2021-02-25 36.80 36.80 36.00 36.00 0.0M
2021-02-23 37.20 37.20 36.80 37.20 0.0M
2021-02-22 37.00 37.20 36.40 37.20 0.0M
2021-02-19 37.20 37.20 37.20 37.20 0.0M
2021-02-18 37.20 37.20 37.00 37.20 0.0M
2021-02-17 37.00 37.00 37.00 37.00 0.0M
2021-02-16 37.00 37.20 36.80 37.20 0.0M
2021-02-15 36.60 36.80 36.60 36.80 0.0M
2021-02-12 35.80 36.00 35.80 36.00 0.0M
2021-02-11 35.60 35.60 35.60 35.60 0.0M
2021-02-10 35.20 35.60 35.20 35.60 0.0M
2021-02-09 35.60 35.60 35.60 35.60 0.0M
2021-02-08 36.00 36.00 35.60 36.00 0.0M
2021-02-05 36.00 36.00 36.00 36.00 0.0M
2021-02-04 35.80 35.80 35.60 35.60 0.0M
2021-02-03 35.80 35.80 35.20 35.20 0.0M
2021-02-02 35.60 36.20 35.60 35.80 0.0M
2021-02-01 35.40 36.00 35.40 36.00 0.0M
2021-01-29 36.00 36.00 35.40 35.60 0.0M
2021-01-28 35.40 35.80 35.20 35.80 0.0M
2021-01-27 36.00 36.00 35.20 35.40 0.0M
2021-01-26 36.20 36.20 36.20 36.20 0.0M
2021-01-25 36.60 36.60 36.40 36.60 0.0M
2021-01-22 37.40 37.40 36.40 36.40 0.0M
2021-01-21 36.60 37.20 36.60 37.20 0.0M
2021-01-20 36.80 36.80 36.80 36.80 0.0M
2021-01-19 35.40 36.60 35.00 36.60 0.0M
2021-01-18 36.60 36.60 35.00 35.00 0.0M
2021-01-15 36.60 37.40 36.40 36.60 0.0M
2021-01-14 35.60 36.40 35.60 36.40 0.0M
2021-01-13 34.60 34.60 34.60 34.60 0.0M
2021-01-12 34.40 35.00 34.40 35.00 0.0M
2021-01-11 35.00 35.00 34.60 34.60 0.0M
2021-01-08 35.00 35.20 34.60 34.60 0.0M
2021-01-07 33.80 34.40 33.60 34.20 0.0M
2021-01-06 34.40 34.40 34.20 34.20 0.0M
2021-01-05 33.40 34.60 33.40 34.60 0.0M
2021-01-04 33.40 34.20 32.80 33.40 0.0M